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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.15 | 12.40 | 12.00 | 12.12 | -0.25% | 3.66 | 3.29% |
| 2025-06-24 | 12.16 | 12.33 | 12.06 | 12.15 | +1.42% | 4.07 | 3.65% |
| 2025-06-23 | 11.86 | 12.10 | 11.67 | 11.98 | +0.67% | 3.51 | 3.22% |
| 2025-06-20 | 12.43 | 12.50 | 11.78 | 11.90 | -3.80% | 4.87 | 4.43% |
| 2025-06-19 | 12.58 | 12.79 | 12.24 | 12.37 | -1.28% | 4.30 | 3.76% |
| 2025-06-18 | 12.83 | 12.86 | 12.32 | 12.53 | -2.34% | 5.35 | 4.67% |
| 2025-06-17 | 13.21 | 13.28 | 12.76 | 12.83 | -2.88% | 5.55 | 4.67% |
| 2025-06-16 | 13.21 | 13.68 | 13.13 | 13.21 | +0.46% | 7.71 | 6.28% |
| 2025-06-13 | 13.28 | 13.35 | 12.99 | 13.15 | -1.94% | 5.89 | 4.90% |
| 2025-06-12 | 13.50 | 13.72 | 13.35 | 13.41 | -1.32% | 5.20 | 4.21% |
| 2025-06-11 | 13.59 | 13.74 | 13.34 | 13.59 | 0.00% | 5.45 | 4.41% |
| 2025-06-10 | 13.88 | 13.90 | 13.33 | 13.59 | -1.81% | 5.95 | 4.80% |
| 2025-06-09 | 13.86 | 14.00 | 13.50 | 13.84 | 0.00% | 5.34 | 4.24% |
| 2025-06-06 | 13.50 | 13.95 | 13.42 | 13.84 | +1.91% | 7.41 | 5.92% |
| 2025-06-05 | 13.63 | 14.23 | 12.97 | 13.58 | +0.22% | 14.60 | 11.66% |
| 2025-06-04 | 12.98 | 13.70 | 12.84 | 13.55 | +4.47% | 9.47 | 7.74% |
| 2025-06-03 | 13.62 | 13.85 | 12.74 | 12.97 | -4.63% | 16.13 | 13.36% |
| 2025-05-30 | 13.82 | 13.95 | 13.51 | 13.60 | -1.59% | 8.90 | 7.09% |
| 2025-05-29 | 13.51 | 13.90 | 13.51 | 13.82 | +1.47% | 11.26 | 8.97% |
| 2025-05-28 | 12.87 | 14.15 | 12.85 | 13.62 | +4.77% | 14.67 | 11.90% |