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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.52 | 12.70 | 12.37 | 12.61 | +0.48% | 6.47 | 5.26% |
| 2025-09-16 | 12.46 | 12.60 | 12.28 | 12.55 | -0.08% | 8.07 | 6.60% |
| 2025-09-15 | 12.00 | 12.74 | 11.90 | 12.56 | +2.53% | 13.09 | 10.74% |
| 2025-09-12 | 12.01 | 12.59 | 12.01 | 12.25 | -5.91% | 17.73 | 14.78% |
| 2025-09-11 | 13.02 | 13.14 | 13.02 | 13.02 | -10.02% | 3.24 | 2.53% |
| 2025-09-10 | 14.57 | 14.67 | 14.06 | 14.47 | -0.62% | 7.09 | 5.03% |
| 2025-09-09 | 14.81 | 15.03 | 14.49 | 14.56 | -2.41% | 6.26 | 4.32% |
| 2025-09-08 | 14.53 | 15.03 | 13.77 | 14.92 | +2.83% | 12.17 | 8.60% |
| 2025-09-05 | 14.50 | 14.66 | 14.27 | 14.51 | +0.21% | 6.01 | 4.25% |
| 2025-09-04 | 14.77 | 15.05 | 14.23 | 14.48 | -1.90% | 6.37 | 4.45% |
| 2025-09-03 | 15.10 | 15.25 | 14.71 | 14.76 | -0.87% | 6.40 | 4.37% |
| 2025-09-02 | 16.22 | 16.66 | 14.70 | 14.89 | -8.20% | 11.88 | 7.92% |
| 2025-09-01 | 17.08 | 17.29 | 16.10 | 16.22 | -4.53% | 11.55 | 7.15% |
| 2025-08-29 | 16.50 | 17.16 | 16.31 | 16.99 | +4.55% | 11.33 | 6.88% |
| 2025-08-28 | 15.91 | 16.67 | 15.82 | 16.25 | +2.14% | 8.20 | 5.18% |
| 2025-08-27 | 16.20 | 16.74 | 15.91 | 15.91 | -1.97% | 10.60 | 6.66% |
| 2025-08-26 | 16.53 | 16.53 | 15.94 | 16.23 | -1.52% | 8.83 | 5.56% |
| 2025-08-25 | 16.68 | 16.78 | 16.16 | 16.48 | -0.78% | 8.20 | 5.10% |
| 2025-08-22 | 16.50 | 16.69 | 16.38 | 16.61 | +0.42% | 6.42 | 3.97% |
| 2025-08-21 | 16.73 | 16.89 | 16.36 | 16.54 | -1.55% | 7.74 | 4.78% |