壹网壹创 sz.300792
35.38
-1.53%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.26 | 32.94 | 30.89 | 32.90 | +5.31% | 6.94 | 10.07% |
| 2025-09-15 | 31.11 | 31.73 | 30.80 | 31.24 | +0.42% | 3.40 | 5.12% |
| 2025-09-12 | 31.66 | 32.60 | 30.90 | 31.11 | -1.61% | 4.28 | 6.38% |
| 2025-09-11 | 32.13 | 32.38 | 31.13 | 31.62 | -1.86% | 4.62 | 6.88% |
| 2025-09-10 | 32.11 | 33.80 | 32.00 | 32.22 | -1.56% | 6.86 | 9.88% |
| 2025-09-09 | 30.00 | 33.47 | 29.88 | 32.73 | +8.56% | 9.63 | 14.19% |
| 2025-09-08 | 29.29 | 30.33 | 29.18 | 30.15 | -0.59% | 3.34 | 5.27% |
| 2025-09-05 | 28.26 | 30.47 | 27.77 | 30.33 | +7.90% | 4.52 | 7.22% |
| 2025-09-04 | 28.50 | 29.08 | 27.42 | 28.11 | -1.33% | 2.42 | 4.02% |
| 2025-09-03 | 29.22 | 29.58 | 28.46 | 28.49 | -2.33% | 1.98 | 3.22% |
| 2025-09-02 | 30.50 | 30.54 | 28.89 | 29.17 | -4.36% | 2.98 | 4.77% |
| 2025-09-01 | 29.96 | 31.28 | 29.86 | 30.50 | +2.49% | 3.76 | 5.76% |
| 2025-08-29 | 30.14 | 30.54 | 29.60 | 29.76 | +1.22% | 4.07 | 6.36% |
| 2025-08-28 | 28.79 | 29.57 | 28.10 | 29.40 | +1.03% | 4.42 | 7.18% |
| 2025-08-27 | 30.40 | 31.41 | 29.06 | 29.10 | -3.26% | 6.59 | 10.19% |
| 2025-08-26 | 29.35 | 30.47 | 29.09 | 30.08 | +2.84% | 5.28 | 8.32% |
| 2025-08-25 | 28.48 | 29.55 | 28.38 | 29.25 | +2.34% | 4.09 | 6.62% |
| 2025-08-22 | 28.27 | 28.63 | 28.16 | 28.58 | +0.60% | 1.86 | 3.06% |
| 2025-08-21 | 28.61 | 28.79 | 28.10 | 28.41 | -0.77% | 2.11 | 3.48% |
| 2025-08-20 | 28.50 | 28.65 | 28.09 | 28.63 | +0.32% | 2.47 | 4.10% |