川网传媒 sz.300987
15.70
+1.29%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.60 | 15.82 | 15.33 | 15.70 | +1.29% | 0.65 | 2.42% |
| 2026-05-21 | 16.33 | 16.47 | 15.50 | 15.50 | -4.56% | 1.23 | 4.46% |
| 2026-05-20 | 16.68 | 16.68 | 16.17 | 16.24 | -2.87% | 0.66 | 2.33% |
| 2026-05-19 | 16.61 | 17.09 | 16.40 | 16.72 | +1.09% | 0.93 | 3.20% |
| 2026-05-18 | 16.52 | 16.64 | 16.22 | 16.54 | +0.42% | 0.61 | 2.14% |
| 2026-05-15 | 16.52 | 16.91 | 16.40 | 16.47 | -0.36% | 0.83 | 2.86% |
| 2026-05-14 | 17.33 | 17.58 | 16.47 | 16.53 | -4.12% | 1.04 | 3.60% |
| 2026-05-13 | 17.23 | 17.42 | 17.17 | 17.24 | +0.06% | 0.65 | 2.17% |
| 2026-05-12 | 17.70 | 17.70 | 17.16 | 17.23 | -2.82% | 0.81 | 2.67% |
| 2026-05-11 | 17.69 | 17.86 | 17.45 | 17.73 | +0.28% | 0.75 | 2.47% |
| 2026-05-08 | 17.56 | 17.79 | 17.51 | 17.68 | +0.45% | 0.82 | 2.67% |
| 2026-05-07 | 17.35 | 17.65 | 17.19 | 17.60 | +1.56% | 0.95 | 3.16% |
| 2026-05-06 | 17.20 | 17.42 | 17.11 | 17.33 | +1.34% | 0.75 | 2.50% |
| 2026-04-30 | 17.06 | 17.18 | 16.95 | 17.10 | +0.12% | 0.53 | 1.79% |
| 2026-04-29 | 16.72 | 17.37 | 16.64 | 17.08 | +1.97% | 0.88 | 2.96% |
| 2026-04-28 | 17.26 | 17.37 | 16.62 | 16.75 | -3.85% | 1.04 | 3.55% |
| 2026-04-27 | 16.93 | 17.44 | 16.72 | 17.42 | +2.47% | 0.70 | 2.35% |
| 2026-04-24 | 17.13 | 17.13 | 16.45 | 17.00 | -0.99% | 0.79 | 2.72% |
| 2026-04-23 | 17.47 | 17.54 | 17.09 | 17.17 | -1.55% | 0.55 | 1.84% |
| 2026-04-22 | 17.59 | 17.59 | 17.32 | 17.44 | -0.80% | 0.46 | 1.52% |