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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.79 | 13.30 | 12.62 | 13.00 | +0.70% | 13.41 | 11.28% |
| 2025-05-26 | 11.80 | 12.91 | 11.77 | 12.91 | +9.97% | 7.96 | 6.93% |
| 2025-05-23 | 11.90 | 12.03 | 11.55 | 11.74 | +0.17% | 8.65 | 8.04% |
| 2025-05-22 | 11.09 | 11.87 | 10.90 | 11.72 | +5.49% | 8.60 | 8.09% |
| 2025-05-21 | 10.46 | 11.34 | 10.46 | 11.11 | +5.81% | 6.33 | 6.27% |
| 2025-05-20 | 10.21 | 10.64 | 10.08 | 10.50 | +3.04% | 3.66 | 3.82% |
| 2025-05-19 | 10.26 | 10.52 | 10.05 | 10.19 | +0.89% | 2.65 | 2.83% |
| 2025-05-16 | 9.83 | 10.16 | 9.83 | 10.10 | +1.61% | 2.56 | 2.78% |
| 2025-05-15 | 10.01 | 10.25 | 9.76 | 9.94 | +0.20% | 2.92 | 3.21% |
| 2025-05-14 | 9.36 | 10.05 | 9.32 | 9.92 | +5.76% | 4.03 | 4.52% |
| 2025-05-13 | 9.38 | 9.58 | 9.33 | 9.38 | +0.43% | 1.25 | 1.45% |
| 2025-05-12 | 9.39 | 9.47 | 9.27 | 9.34 | +0.11% | 1.05 | 1.23% |
| 2025-05-09 | 9.53 | 9.55 | 9.31 | 9.33 | -2.10% | 0.95 | 1.11% |
| 2025-05-08 | 9.29 | 9.55 | 9.29 | 9.53 | +1.93% | 1.52 | 1.75% |
| 2025-05-07 | 9.36 | 9.47 | 9.26 | 9.35 | -1.99% | 1.86 | 2.17% |
| 2025-05-06 | 9.49 | 9.63 | 9.47 | 9.54 | +1.27% | 1.72 | 1.97% |