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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.49 | 11.52 | 11.19 | 11.26 | -1.23% | 2.39 | 2.16% |
| 2026-02-13 | 11.49 | 11.57 | 11.39 | 11.40 | -1.04% | 2.44 | 2.17% |
| 2026-02-12 | 11.71 | 11.81 | 11.46 | 11.52 | -1.71% | 2.76 | 2.44% |
| 2026-02-11 | 11.87 | 12.00 | 11.71 | 11.72 | -1.35% | 3.42 | 2.95% |
| 2026-02-10 | 11.65 | 12.10 | 11.55 | 11.88 | +2.77% | 5.15 | 4.44% |
| 2026-02-09 | 11.52 | 11.62 | 11.43 | 11.56 | +2.12% | 3.12 | 2.77% |
| 2026-02-06 | 11.36 | 11.55 | 11.18 | 11.32 | -0.79% | 2.49 | 2.23% |
| 2026-02-05 | 11.40 | 11.56 | 11.38 | 11.41 | -0.95% | 2.20 | 1.96% |
| 2026-02-04 | 11.77 | 11.81 | 11.38 | 11.52 | -3.03% | 3.97 | 3.51% |
| 2026-02-03 | 11.63 | 11.95 | 11.61 | 11.88 | +3.12% | 3.97 | 3.44% |
| 2026-02-02 | 11.80 | 12.14 | 11.50 | 11.52 | -4.71% | 3.79 | 3.28% |
| 2026-01-30 | 12.03 | 12.18 | 11.88 | 12.09 | -0.08% | 3.17 | 2.68% |
| 2026-01-29 | 12.01 | 12.40 | 11.80 | 12.10 | -0.25% | 4.34 | 3.63% |
| 2026-01-28 | 12.22 | 12.44 | 12.08 | 12.13 | -0.41% | 3.33 | 2.77% |
| 2026-01-27 | 12.42 | 12.60 | 12.00 | 12.18 | -2.40% | 4.37 | 3.66% |
| 2026-01-26 | 12.64 | 12.80 | 12.19 | 12.48 | -2.88% | 6.79 | 5.58% |
| 2026-01-23 | 12.18 | 13.22 | 12.12 | 12.85 | +5.85% | 8.48 | 6.74% |
| 2026-01-22 | 12.04 | 12.25 | 12.00 | 12.14 | +1.17% | 2.95 | 2.47% |
| 2026-01-21 | 12.19 | 12.30 | 11.90 | 12.00 | -2.52% | 4.19 | 3.52% |
| 2026-01-20 | 12.58 | 12.62 | 12.19 | 12.31 | -0.97% | 3.63 | 2.99% |