游族网络 sz.002174
11.94
-4.02%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.32 | 12.36 | 11.81 | 11.94 | -4.02% | 7.08 | 6.03% |
| 2026-05-22 | 12.20 | 12.50 | 12.00 | 12.44 | +1.88% | 8.23 | 6.85% |
| 2026-05-21 | 11.70 | 12.80 | 11.69 | 12.21 | +4.27% | 11.77 | 9.65% |
| 2026-05-20 | 11.61 | 11.81 | 11.45 | 11.71 | -0.76% | 4.44 | 3.89% |
| 2026-05-19 | 11.71 | 12.09 | 11.55 | 11.80 | +0.34% | 5.59 | 4.85% |
| 2026-05-18 | 12.05 | 12.25 | 11.38 | 11.76 | -1.67% | 7.25 | 6.33% |
| 2026-05-15 | 11.29 | 12.05 | 11.22 | 11.96 | +5.75% | 8.84 | 7.68% |
| 2026-05-14 | 11.05 | 11.54 | 10.93 | 11.31 | +2.35% | 7.24 | 6.53% |
| 2026-05-13 | 10.77 | 11.07 | 10.75 | 11.05 | +1.01% | 3.22 | 2.99% |
| 2026-05-12 | 10.77 | 11.18 | 10.73 | 10.94 | +1.39% | 5.13 | 4.75% |
| 2026-05-11 | 10.76 | 10.82 | 10.60 | 10.79 | +0.28% | 4.35 | 4.14% |
| 2026-05-08 | 10.63 | 11.07 | 10.60 | 10.76 | +0.84% | 6.65 | 6.25% |
| 2026-05-07 | 10.46 | 10.70 | 10.40 | 10.67 | +1.81% | 3.83 | 3.70% |
| 2026-05-06 | 10.32 | 10.55 | 10.20 | 10.48 | +2.34% | 4.59 | 4.51% |
| 2026-04-30 | 10.17 | 10.35 | 10.11 | 10.24 | +0.59% | 7.19 | 7.16% |
| 2026-04-29 | 9.85 | 10.18 | 9.77 | 10.18 | +10.05% | 2.83 | 2.87% |
| 2026-04-28 | 9.29 | 9.53 | 9.21 | 9.25 | -0.96% | 1.59 | 1.74% |
| 2026-04-27 | 9.16 | 9.50 | 9.04 | 9.34 | +2.08% | 2.42 | 2.66% |
| 2026-04-24 | 9.40 | 9.47 | 9.07 | 9.15 | -3.38% | 2.14 | 2.38% |
| 2026-04-23 | 9.69 | 9.83 | 9.43 | 9.47 | -1.87% | 1.98 | 2.12% |