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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.69 | 16.90 | 16.43 | 16.80 | -0.24% | 9.20 | 5.90% |
| 2025-08-19 | 17.18 | 17.21 | 16.74 | 16.84 | -2.60% | 9.61 | 6.08% |
| 2025-08-18 | 18.01 | 18.15 | 17.13 | 17.29 | -0.12% | 16.08 | 9.85% |
| 2025-08-15 | 16.19 | 17.69 | 16.19 | 17.31 | +7.65% | 18.61 | 11.67% |
| 2025-08-14 | 16.26 | 16.49 | 16.02 | 16.08 | +0.31% | 11.53 | 7.59% |
| 2025-08-13 | 15.81 | 16.26 | 15.65 | 16.03 | +1.65% | 8.38 | 5.63% |
| 2025-08-12 | 15.88 | 16.20 | 15.72 | 15.77 | -0.69% | 12.96 | 8.72% |
| 2025-08-11 | 14.38 | 15.88 | 14.36 | 15.88 | +9.97% | 16.43 | 11.39% |
| 2025-08-08 | 14.78 | 14.86 | 14.41 | 14.44 | -1.97% | 6.40 | 4.70% |
| 2025-08-07 | 15.08 | 15.14 | 14.64 | 14.73 | -3.09% | 9.48 | 6.85% |
| 2025-08-06 | 14.49 | 15.20 | 14.22 | 15.20 | +6.07% | 11.13 | 8.11% |
| 2025-08-05 | 14.38 | 14.66 | 14.25 | 14.33 | +0.56% | 7.17 | 5.33% |
| 2025-08-04 | 14.31 | 14.49 | 14.17 | 14.25 | -1.25% | 6.77 | 5.07% |
| 2025-08-01 | 14.80 | 14.90 | 14.28 | 14.43 | -2.43% | 7.22 | 5.32% |
| 2025-07-31 | 15.12 | 15.47 | 14.64 | 14.79 | -2.12% | 8.50 | 6.06% |
| 2025-07-30 | 15.30 | 15.60 | 15.00 | 15.11 | -1.76% | 10.12 | 7.11% |
| 2025-07-29 | 15.10 | 15.45 | 14.94 | 15.38 | +1.92% | 13.60 | 9.59% |
| 2025-07-28 | 13.83 | 15.09 | 13.64 | 15.09 | +9.99% | 17.99 | 13.00% |
| 2025-07-25 | 13.47 | 13.75 | 13.38 | 13.72 | +1.93% | 5.23 | 4.12% |
| 2025-07-24 | 13.22 | 13.66 | 13.18 | 13.46 | +1.20% | 4.57 | 3.63% |