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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.12 | 9.30 | 9.00 | 9.27 | +3.23% | 1.86 | 2.08% |
| 2026-03-23 | 9.38 | 9.39 | 8.89 | 8.98 | -6.17% | 2.86 | 3.19% |
| 2026-03-20 | 9.99 | 10.10 | 9.56 | 9.57 | -4.30% | 2.54 | 2.65% |
| 2026-03-19 | 10.17 | 10.23 | 9.98 | 10.00 | -2.82% | 2.07 | 2.10% |
| 2026-03-18 | 10.44 | 10.45 | 10.17 | 10.29 | -0.29% | 1.70 | 1.70% |
| 2026-03-17 | 10.41 | 10.58 | 10.32 | 10.32 | -0.67% | 1.53 | 1.50% |
| 2026-03-16 | 10.37 | 10.49 | 10.29 | 10.39 | -0.10% | 1.50 | 1.47% |
| 2026-03-13 | 10.86 | 10.90 | 10.38 | 10.40 | -1.52% | 2.40 | 2.32% |
| 2026-03-12 | 10.53 | 11.09 | 10.51 | 10.56 | +0.09% | 2.84 | 2.70% |
| 2026-03-11 | 10.63 | 10.66 | 10.47 | 10.55 | -0.47% | 1.42 | 1.37% |
| 2026-03-10 | 10.72 | 10.85 | 10.55 | 10.60 | -0.19% | 2.12 | 2.02% |
| 2026-03-09 | 10.70 | 10.70 | 10.42 | 10.62 | -1.58% | 2.14 | 2.07% |
| 2026-03-06 | 10.28 | 10.87 | 10.26 | 10.79 | +4.25% | 2.54 | 2.46% |
| 2026-03-05 | 10.31 | 10.53 | 10.13 | 10.35 | +2.37% | 2.46 | 2.43% |
| 2026-03-04 | 10.20 | 10.34 | 10.05 | 10.11 | -2.22% | 2.06 | 2.07% |
| 2026-03-03 | 10.62 | 10.69 | 10.33 | 10.34 | -2.73% | 2.93 | 2.85% |
| 2026-03-02 | 10.91 | 10.98 | 10.57 | 10.63 | -5.00% | 3.62 | 3.44% |
| 2026-02-27 | 11.11 | 11.23 | 11.10 | 11.19 | +0.45% | 1.60 | 1.46% |
| 2026-02-26 | 11.28 | 11.34 | 11.12 | 11.14 | -0.62% | 2.31 | 2.10% |
| 2026-02-25 | 11.29 | 11.37 | 11.21 | 11.21 | -0.44% | 2.31 | 2.09% |