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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.41 | 12.58 | 12.36 | 12.43 | -0.72% | 3.51 | 2.86% |
| 2026-01-16 | 13.11 | 13.15 | 12.36 | 12.52 | -4.35% | 6.38 | 5.15% |
| 2026-01-15 | 13.32 | 13.60 | 12.95 | 13.09 | -3.11% | 7.45 | 5.76% |
| 2026-01-14 | 13.45 | 13.96 | 13.29 | 13.51 | +0.22% | 8.87 | 6.62% |
| 2026-01-13 | 13.71 | 13.99 | 13.40 | 13.48 | -1.10% | 9.68 | 7.19% |
| 2026-01-12 | 13.30 | 13.66 | 13.15 | 13.63 | +3.65% | 8.57 | 6.48% |
| 2026-01-09 | 12.91 | 13.17 | 12.86 | 13.15 | +2.26% | 5.16 | 4.03% |
| 2026-01-08 | 12.55 | 12.95 | 12.50 | 12.86 | +2.55% | 4.71 | 3.76% |
| 2026-01-07 | 12.64 | 12.98 | 12.51 | 12.54 | -0.48% | 3.64 | 2.92% |
| 2026-01-06 | 12.51 | 12.67 | 12.42 | 12.60 | +0.40% | 3.31 | 2.68% |
| 2026-01-05 | 12.31 | 12.58 | 12.30 | 12.55 | +2.53% | 3.60 | 2.94% |
| 2025-12-31 | 12.25 | 12.31 | 12.09 | 12.24 | 0.00% | 2.29 | 1.91% |
| 2025-12-30 | 12.38 | 12.55 | 12.21 | 12.24 | -1.05% | 2.69 | 2.22% |
| 2025-12-29 | 12.71 | 12.71 | 12.20 | 12.37 | -2.75% | 4.21 | 3.45% |
| 2025-12-26 | 12.68 | 12.85 | 12.59 | 12.72 | +0.32% | 4.01 | 3.21% |
| 2025-12-25 | 12.55 | 12.84 | 12.40 | 12.68 | +0.88% | 5.05 | 4.05% |
| 2025-12-24 | 11.78 | 12.70 | 11.67 | 12.57 | +6.44% | 7.48 | 6.20% |
| 2025-12-23 | 11.70 | 11.88 | 11.60 | 11.81 | +0.25% | 2.42 | 2.10% |
| 2025-12-22 | 11.72 | 11.92 | 11.67 | 11.78 | +0.94% | 2.40 | 2.07% |
| 2025-12-19 | 11.52 | 11.72 | 11.49 | 11.67 | +1.21% | 2.41 | 2.11% |