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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.22 | 13.36 | 13.05 | 13.30 | +0.45% | 3.58 | 2.91% |
| 2025-07-22 | 13.28 | 13.54 | 13.10 | 13.24 | -1.12% | 4.58 | 3.70% |
| 2025-07-21 | 13.56 | 13.89 | 13.27 | 13.39 | -1.25% | 6.25 | 4.97% |
| 2025-07-18 | 13.75 | 13.78 | 13.47 | 13.56 | -1.31% | 6.18 | 4.86% |
| 2025-07-17 | 12.92 | 13.78 | 12.79 | 13.74 | +5.94% | 10.80 | 8.56% |
| 2025-07-16 | 12.65 | 13.23 | 12.65 | 12.97 | +2.61% | 8.81 | 7.26% |
| 2025-07-15 | 12.75 | 12.79 | 12.40 | 12.64 | +0.16% | 7.19 | 6.11% |
| 2025-07-14 | 12.08 | 12.70 | 11.90 | 12.62 | +4.13% | 8.41 | 7.21% |
| 2025-07-11 | 12.19 | 12.25 | 11.99 | 12.12 | -0.82% | 3.52 | 3.12% |
| 2025-07-10 | 12.27 | 12.48 | 12.13 | 12.22 | -0.16% | 4.68 | 4.07% |
| 2025-07-09 | 12.14 | 12.28 | 12.05 | 12.24 | +0.82% | 4.09 | 3.60% |
| 2025-07-08 | 11.99 | 12.33 | 11.80 | 12.14 | +1.68% | 4.61 | 4.07% |
| 2025-07-07 | 12.13 | 12.67 | 11.92 | 11.94 | -1.65% | 7.54 | 6.60% |
| 2025-07-04 | 11.93 | 12.33 | 11.79 | 12.14 | +2.10% | 4.43 | 3.93% |
| 2025-07-03 | 12.00 | 12.15 | 11.80 | 11.89 | -1.00% | 2.95 | 2.65% |
| 2025-07-02 | 12.13 | 12.35 | 11.91 | 12.01 | -0.99% | 3.25 | 2.88% |
| 2025-07-01 | 12.14 | 12.27 | 12.02 | 12.13 | 0.00% | 3.28 | 2.89% |
| 2025-06-30 | 11.98 | 12.39 | 11.91 | 12.13 | +2.36% | 5.71 | 5.13% |
| 2025-06-27 | 11.83 | 11.94 | 11.67 | 11.85 | +0.17% | 2.76 | 2.55% |
| 2025-06-26 | 12.10 | 12.10 | 11.65 | 11.83 | -2.39% | 3.79 | 3.50% |