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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.25 | 11.69 | 11.21 | 11.53 | +1.50% | 2.71 | 2.39% |
| 2025-12-17 | 11.28 | 11.40 | 11.08 | 11.36 | +0.71% | 2.44 | 2.20% |
| 2025-12-16 | 11.44 | 11.56 | 11.25 | 11.28 | -1.83% | 2.05 | 1.83% |
| 2025-12-15 | 11.47 | 11.73 | 11.43 | 11.49 | -0.43% | 2.28 | 2.00% |
| 2025-12-12 | 11.50 | 11.73 | 11.47 | 11.54 | +0.26% | 2.28 | 2.00% |
| 2025-12-11 | 11.56 | 11.68 | 11.46 | 11.51 | -1.88% | 2.11 | 1.86% |
| 2025-12-10 | 11.82 | 11.88 | 11.41 | 11.73 | -0.34% | 4.97 | 4.35% |
| 2025-12-09 | 11.50 | 11.88 | 11.48 | 11.77 | +1.73% | 2.82 | 2.45% |
| 2025-12-08 | 11.55 | 11.64 | 11.45 | 11.57 | +0.43% | 1.85 | 1.62% |
| 2025-12-05 | 11.28 | 11.53 | 11.18 | 11.52 | +2.31% | 1.87 | 1.67% |
| 2025-12-04 | 11.31 | 11.44 | 11.17 | 11.26 | -1.14% | 1.54 | 1.39% |
| 2025-12-03 | 11.66 | 11.70 | 11.30 | 11.39 | -1.98% | 2.61 | 2.32% |
| 2025-12-02 | 11.88 | 11.90 | 11.60 | 11.62 | -2.11% | 2.19 | 1.91% |
| 2025-12-01 | 11.84 | 11.97 | 11.79 | 11.87 | +0.34% | 2.42 | 2.08% |
| 2025-11-28 | 11.84 | 12.02 | 11.69 | 11.83 | +0.08% | 2.25 | 1.94% |
| 2025-11-27 | 11.77 | 12.13 | 11.66 | 11.82 | +0.51% | 2.65 | 2.26% |
| 2025-11-26 | 11.91 | 12.03 | 11.73 | 11.76 | -1.75% | 2.31 | 1.98% |
| 2025-11-25 | 11.77 | 12.14 | 11.71 | 11.97 | +2.22% | 4.48 | 3.80% |
| 2025-11-24 | 11.38 | 11.82 | 11.28 | 11.71 | +2.90% | 3.06 | 2.70% |
| 2025-11-21 | 11.47 | 11.85 | 11.36 | 11.38 | -1.30% | 3.44 | 3.02% |