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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.69 | 9.69 | 9.52 | 9.65 | -0.72% | 1.50 | 1.59% |
| 2026-04-21 | 9.67 | 9.81 | 9.65 | 9.72 | +0.52% | 1.83 | 1.92% |
| 2026-04-20 | 9.62 | 9.74 | 9.60 | 9.67 | +0.21% | 1.28 | 1.35% |
| 2026-04-17 | 9.72 | 9.75 | 9.52 | 9.65 | -0.72% | 1.54 | 1.63% |
| 2026-04-16 | 9.62 | 9.76 | 9.59 | 9.72 | +1.67% | 1.55 | 1.64% |
| 2026-04-15 | 9.65 | 9.73 | 9.55 | 9.56 | -0.52% | 1.07 | 1.13% |
| 2026-04-14 | 9.69 | 9.74 | 9.53 | 9.61 | 0.00% | 1.03 | 1.09% |
| 2026-04-13 | 9.71 | 9.75 | 9.55 | 9.61 | -2.04% | 1.75 | 1.85% |
| 2026-04-10 | 9.78 | 9.96 | 9.76 | 9.81 | +1.13% | 1.26 | 1.30% |
| 2026-04-09 | 9.92 | 9.95 | 9.68 | 9.70 | -3.10% | 1.34 | 1.40% |
| 2026-04-08 | 9.60 | 10.04 | 9.60 | 10.01 | +6.49% | 2.00 | 2.08% |
| 2026-04-07 | 9.36 | 9.48 | 9.33 | 9.40 | +0.43% | 0.65 | 0.71% |
| 2026-04-03 | 9.64 | 9.69 | 9.33 | 9.36 | -2.40% | 1.00 | 1.08% |
| 2026-04-02 | 9.74 | 9.84 | 9.54 | 9.59 | -1.84% | 1.17 | 1.24% |
| 2026-04-01 | 9.69 | 9.81 | 9.56 | 9.77 | +2.41% | 1.48 | 1.55% |
| 2026-03-31 | 9.55 | 9.73 | 9.53 | 9.54 | -0.21% | 1.25 | 1.32% |
| 2026-03-30 | 9.33 | 9.60 | 9.28 | 9.56 | +1.16% | 1.73 | 1.86% |
| 2026-03-27 | 9.16 | 9.50 | 9.13 | 9.45 | +1.83% | 1.31 | 1.42% |
| 2026-03-26 | 9.46 | 9.56 | 9.23 | 9.28 | -1.90% | 1.32 | 1.44% |
| 2026-03-25 | 9.32 | 9.57 | 9.28 | 9.46 | +2.05% | 1.60 | 1.73% |