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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.84 | 12.89 | 12.47 | 12.82 | -1.23% | 6.53 | 5.26% |
| 2025-10-22 | 12.44 | 13.18 | 12.44 | 12.98 | +4.59% | 12.23 | 9.72% |
| 2025-10-21 | 11.67 | 12.57 | 11.61 | 12.41 | +6.43% | 11.70 | 9.70% |
| 2025-10-20 | 11.11 | 11.76 | 11.11 | 11.66 | +5.42% | 7.41 | 6.57% |
| 2025-10-17 | 11.12 | 11.29 | 11.03 | 11.06 | -1.07% | 3.17 | 2.89% |
| 2025-10-16 | 11.28 | 11.28 | 11.10 | 11.18 | -0.89% | 2.36 | 2.15% |
| 2025-10-15 | 11.09 | 11.30 | 10.96 | 11.28 | +2.27% | 3.24 | 2.96% |
| 2025-10-14 | 11.23 | 11.38 | 10.99 | 11.03 | -1.61% | 3.71 | 3.38% |
| 2025-10-13 | 11.05 | 11.29 | 10.88 | 11.21 | -1.84% | 3.71 | 3.39% |
| 2025-10-10 | 11.45 | 11.70 | 11.38 | 11.42 | -0.70% | 3.44 | 3.05% |
| 2025-10-09 | 11.66 | 11.70 | 11.44 | 11.50 | -0.78% | 3.69 | 3.25% |
| 2025-09-30 | 11.53 | 11.68 | 11.46 | 11.59 | +0.87% | 4.00 | 3.52% |
| 2025-09-29 | 11.36 | 11.54 | 11.25 | 11.49 | +1.06% | 3.15 | 2.81% |
| 2025-09-26 | 11.76 | 11.77 | 11.35 | 11.37 | -3.73% | 3.89 | 3.44% |
| 2025-09-25 | 11.64 | 12.05 | 11.61 | 11.81 | +1.20% | 5.76 | 4.92% |
| 2025-09-24 | 11.27 | 11.74 | 11.18 | 11.67 | +2.91% | 5.35 | 4.73% |
| 2025-09-23 | 11.81 | 11.86 | 11.05 | 11.34 | -4.46% | 8.13 | 7.34% |
| 2025-09-22 | 12.13 | 12.23 | 11.72 | 11.87 | -2.14% | 5.56 | 4.74% |
| 2025-09-19 | 12.25 | 12.39 | 12.08 | 12.13 | -1.38% | 5.20 | 4.33% |
| 2025-09-18 | 12.52 | 12.79 | 12.17 | 12.30 | -2.46% | 8.53 | 6.91% |