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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.89 | 11.95 | 11.46 | 11.53 | -2.54% | 2.96 | 2.59% |
| 2025-11-19 | 12.08 | 12.13 | 11.77 | 11.83 | -2.55% | 3.04 | 2.59% |
| 2025-11-18 | 12.25 | 12.30 | 12.07 | 12.14 | -1.14% | 2.69 | 2.25% |
| 2025-11-17 | 12.23 | 12.34 | 11.98 | 12.28 | -0.24% | 3.16 | 2.64% |
| 2025-11-14 | 12.32 | 12.54 | 12.28 | 12.31 | -0.89% | 3.03 | 2.49% |
| 2025-11-13 | 12.50 | 12.57 | 12.33 | 12.42 | -0.40% | 2.61 | 2.13% |
| 2025-11-12 | 12.76 | 12.82 | 12.44 | 12.47 | -2.43% | 3.60 | 2.90% |
| 2025-11-11 | 12.58 | 13.04 | 12.46 | 12.78 | +1.83% | 5.14 | 4.08% |
| 2025-11-10 | 12.64 | 12.76 | 12.38 | 12.55 | -0.71% | 3.31 | 2.69% |
| 2025-11-07 | 12.51 | 12.75 | 12.33 | 12.64 | +0.32% | 3.08 | 2.49% |
| 2025-11-06 | 12.55 | 12.70 | 12.38 | 12.60 | +0.16% | 3.14 | 2.54% |
| 2025-11-05 | 12.62 | 12.78 | 12.50 | 12.58 | -2.25% | 3.64 | 2.93% |
| 2025-11-04 | 13.21 | 13.23 | 12.71 | 12.87 | -2.65% | 4.77 | 3.77% |
| 2025-11-03 | 12.90 | 13.33 | 12.90 | 13.22 | +2.56% | 7.79 | 6.02% |
| 2025-10-31 | 13.15 | 13.16 | 12.60 | 12.89 | +0.70% | 5.91 | 4.68% |
| 2025-10-30 | 12.95 | 13.04 | 12.58 | 12.80 | -1.16% | 5.55 | 4.43% |
| 2025-10-29 | 12.84 | 13.15 | 12.84 | 12.95 | -0.61% | 5.42 | 4.25% |
| 2025-10-28 | 12.67 | 13.25 | 12.54 | 13.03 | +2.68% | 7.58 | 5.94% |
| 2025-10-27 | 13.59 | 13.62 | 12.42 | 12.69 | -5.86% | 12.24 | 9.73% |
| 2025-10-24 | 12.95 | 13.57 | 12.94 | 13.48 | +5.15% | 9.13 | 6.95% |