当前位置: 爱股网 > 股票行情 > 壹网壹创(300792)股票行情

壹网壹创(300792)股票行情

壹网壹创(300792)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

壹网壹创(300792)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	34.57	33.92	-0.66	-1.91%	33.64	34.87	39590	13537.22	1.86%	0.00
2026-03-25	33.90	34.58	0.70	2.07%	33.82	34.68	46991	16190.32	2.21%	0.00
2026-03-24	33.78	33.88	0.82	2.48%	33.09	34.08	49326	16536.56	2.32%	0.00
2026-03-23	34.97	33.06	-2.55	-7.16%	32.92	35.08	82686	28152.39	3.89%	5.00
2026-03-20	37.51	35.61	-1.83	-4.89%	35.47	37.65	76033	27546.70	3.58%	0.00
2026-03-19	37.75	37.44	-0.65	-1.71%	36.88	37.86	47120	17602.52	2.22%	0.00
2026-03-18	37.31	38.09	0.78	2.09%	37.10	38.16	36489	13785.65	1.72%	0.00
2026-03-17	38.40	37.31	-1.07	-2.79%	37.17	38.56	39050	14794.25	1.84%	0.00
2026-03-16	36.94	38.38	1.23	3.31%	36.90	38.48	64278	24337.25	3.02%	7.00
2026-03-13	37.93	37.15	-0.87	-2.29%	36.96	38.14	48914	18354.08	2.30%	2.00
2026-03-12	38.68	38.02	-0.84	-2.16%	37.74	38.84	49234	18789.08	2.32%	0.00
2026-03-11	39.68	38.86	-0.66	-1.67%	38.45	39.76	68956	26894.02	3.24%	0.00
2026-03-10	39.36	39.52	0.19	0.48%	39.20	40.50	75884	30125.22	3.57%	0.00
2026-03-09	37.55	39.33	1.10	2.88%	37.50	39.68	83083	32103.50	3.91%	0.00
2026-03-06	38.27	38.23	-0.04	-0.10%	37.85	38.50	53369	20389.17	2.51%	0.00
2026-03-05	38.95	38.27	0.11	0.29%	37.89	39.11	56393	21630.19	2.65%	0.00
2026-03-04	37.44	38.16	0.11	0.29%	37.44	38.70	60225	23006.17	2.83%	0.00
2026-03-03	41.70	38.05	-3.82	-9.12%	37.83	41.87	130922	51396.36	6.16%	12.00
2026-03-02	41.80	41.87	-0.37	-0.88%	41.03	42.97	95259	39883.44	4.48%	0.00
2026-02-27	41.00	42.24	1.43	3.50%	40.70	42.25	97268	40556.39	4.58%	0.00
2026-02-26	42.14	40.81	-1.34	-3.18%	40.68	42.38	122039	50392.20	5.74%	0.00
2026-02-25	42.68	42.15	-0.25	-0.59%	41.72	42.97	92074	38777.16	4.33%	0.00
2026-02-24	46.03	42.40	-3.98	-8.58%	41.69	46.03	119985	51694.61	5.65%	0.00
2026-02-13	48.00	46.38	-2.61	-5.33%	46.10	49.30	118612	56276.40	5.58%	2.00
2026-02-12	46.10	48.99	2.24	4.79%	45.57	49.39	184043	87422.06	8.66%	13.00
2026-02-11	48.41	46.75	-2.70	-5.46%	45.71	49.00	203819	95645.02	9.59%	0.00
2026-02-10	47.02	49.45	1.08	2.23%	46.02	51.60	265742	129149.77	12.50%	5.00
2026-02-09	44.00	48.37	6.11	14.46%	42.00	49.90	288107	132227.69	13.56%	3.00
2026-02-06	41.25	42.26	-0.33	-0.77%	39.98	43.98	114931	48271.67	5.41%	2.00
2026-02-05	40.83	42.59	0.53	1.26%	40.81	43.62	114604	48654.81	5.39%	3.00
2026-02-04	45.01	42.06	-3.94	-8.57%	40.65	45.02	197956	84644.47	9.31%	1.00
2026-02-03	43.97	46.00	1.59	3.58%	43.30	46.05	233432	105370.43	10.98%	0.00
2026-02-02	42.48	44.41	1.72	4.03%	41.92	44.93	217426	95298.82	10.23%	51.00
2026-01-30	42.97	42.69	0.01	0.02%	41.46	43.37	190845	80863.12	8.98%	0.00
2026-01-29	39.90	42.68	2.37	5.88%	39.50	46.43	310285	134929.95	14.60%	2.00
2026-01-28	40.01	40.31	-0.59	-1.44%	40.01	41.58	126566	51613.61	5.96%	0.00
2026-01-27	40.76	40.90	0.27	0.66%	39.60	41.66	147717	60010.33	6.95%	3.00
2026-01-26	41.73	40.63	-0.50	-1.22%	39.91	42.38	133451	54441.54	6.28%	0.00
2026-01-23	41.56	41.13	0.06	0.15%	40.70	42.21	175695	72963.95	8.27%	0.00
2026-01-22	39.90	41.07	0.63	1.56%	39.88	41.48	125185	51055.45	5.89%	1.00
2026-01-21	40.34	40.44	-0.69	-1.68%	40.11	41.90	150005	61161.63	7.06%	2.00
2026-01-20	42.25	41.13	-1.12	-2.65%	40.03	42.95	204511	84648.55	9.62%	0.00
2026-01-19	44.54	42.25	-3.27	-7.18%	41.53	45.32	238880	102109.16	11.24%	0.00
2026-01-16	43.88	45.52	1.55	3.53%	41.40	46.41	397834	174713.88	18.72%	6.00
2026-01-15	45.36	43.97	-5.33	-10.81%	42.36	46.49	354905	156911.03	16.70%	2.00
2026-01-14	40.41	49.30	8.22	20.01%	40.41	49.30	528166	241640.73	24.85%	1.00
2026-01-13	45.01	41.08	-1.10	-2.61%	40.91	49.52	518757	230958.44	24.41%	2.00
2026-01-12	37.24	42.18	7.03	20.00%	37.00	42.18	362964	144965.72	17.08%	0.00
2026-01-09	32.81	35.15	2.15	6.52%	32.70	35.72	237323	81406.27	11.17%	0.00
2026-01-08	29.66	33.00	3.23	10.85%	29.49	34.20	231097	73922.70	10.87%	4.00
2026-01-07	30.13	29.77	0.18	0.61%	29.55	30.77	71506	21441.81	3.36%	0.00
2026-01-06	29.61	29.59	-0.25	-0.84%	29.35	29.95	79101	23380.39	3.72%	0.00
2026-01-05	28.11	29.84	1.53	5.40%	27.98	29.94	152013	44344.41	7.15%	0.00
2025-12-31	27.32	28.31	1.00	3.66%	27.31	28.48	95237	26687.62	4.48%	5.00
2025-12-30	26.55	27.31	0.68	2.55%	26.53	27.39	66210	17936.60	3.12%	1.00
2025-12-29	26.70	26.63	-0.18	-0.67%	26.50	26.95	42302	11302.21	1.99%	0.00
2025-12-26	27.02	26.81	-0.31	-1.14%	26.76	27.23	47491	12791.44	2.23%	0.00
2025-12-25	26.80	27.12	0.25	0.93%	26.74	27.18	47095	12710.59	2.22%	0.00
2025-12-24	26.50	26.87	-0.72	-2.61%	26.02	26.87	98089	25997.44	4.62%	0.00
2025-12-23	28.28	27.59	-0.83	-2.92%	27.50	28.29	53495	14858.76	2.52%	0.00
2025-12-22	28.60	28.42	0.04	0.14%	28.21	28.77	58547	16678.99	2.75%	0.00
2025-12-19	27.81	28.38	0.70	2.53%	27.69	28.65	61654	17421.44	2.90%	0.00
2025-12-18	27.59	27.68	-0.31	-1.11%	27.43	28.15	42951	11984.77	2.02%	0.00
2025-12-17	27.32	27.99	0.36	1.30%	26.77	27.99	58646	16081.33	2.76%	0.00
2025-12-16	27.34	27.63	0.24	0.88%	27.25	28.11	67183	18575.89	3.16%	0.00
2025-12-15	27.72	27.39	-0.55	-1.97%	27.31	27.89	40873	11263.30	1.92%	0.00
2025-12-12	27.30	27.94	0.56	2.05%	27.24	28.18	57276	15918.64	2.69%	0.00
2025-12-11	28.45	27.38	-1.02	-3.59%	27.37	28.68	69137	19194.02	3.25%	0.00
2025-12-10	28.57	28.40	-0.01	-0.04%	28.20	28.95	58583	16734.60	2.76%	0.00
2025-12-09	28.58	28.41	-0.34	-1.18%	28.32	28.98	52167	14915.42	2.45%	0.00
2025-12-08	28.29	28.75	0.31	1.09%	28.20	28.88	65580	18822.94	3.09%	0.00
2025-12-05	28.00	28.44	0.37	1.32%	27.72	28.54	65810	18578.93	3.10%	0.00
2025-12-04	28.70	28.07	-0.95	-3.27%	28.03	28.92	76008	21505.90	3.58%	0.00
2025-12-03	29.87	29.02	-0.96	-3.20%	28.74	29.97	81344	23690.68	3.83%	0.00
2025-12-02	30.65	29.98	-0.67	-2.19%	29.90	30.68	71662	21572.51	3.37%	0.00
2025-12-01	31.26	30.65	-0.70	-2.23%	30.33	31.29	102178	31373.03	4.81%	0.00
2025-11-28	31.34	31.35	-0.11	-0.35%	31.01	32.28	100599	31621.87	4.73%	2.00
2025-11-27	32.50	31.46	-1.23	-3.76%	31.38	32.69	138079	44057.92	6.50%	0.00
2025-11-26	32.46	32.69	0.13	0.40%	32.35	34.10	219373	72635.53	10.32%	3.00
2025-11-25	32.10	32.56	0.47	1.46%	32.00	33.39	259008	84937.23	12.19%	0.00

深证大盘股票行情在线 K线走势图

壹网壹创(300792)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58