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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.88 | 19.88 | 19.54 | 19.75 | -0.85% | 1.76 | 5.14% |
| 2025-08-18 | 19.38 | 20.04 | 19.37 | 19.92 | +3.21% | 2.92 | 8.51% |
| 2025-08-15 | 19.01 | 19.30 | 18.97 | 19.30 | +1.58% | 1.27 | 3.81% |
| 2025-08-14 | 19.60 | 19.68 | 18.99 | 19.00 | -2.01% | 1.69 | 5.06% |
| 2025-08-13 | 19.50 | 19.52 | 19.33 | 19.39 | +0.05% | 1.31 | 3.88% |
| 2025-08-12 | 19.60 | 19.67 | 19.28 | 19.38 | -1.57% | 1.53 | 4.55% |
| 2025-08-11 | 19.30 | 19.76 | 19.10 | 19.69 | +0.36% | 1.89 | 5.59% |
| 2025-08-08 | 20.38 | 20.43 | 19.40 | 19.62 | -3.54% | 2.67 | 7.80% |
| 2025-08-07 | 20.79 | 20.85 | 20.28 | 20.34 | -1.74% | 1.95 | 5.49% |
| 2025-08-06 | 21.13 | 21.17 | 20.48 | 20.70 | -2.13% | 2.96 | 8.23% |
| 2025-08-05 | 21.05 | 21.48 | 20.80 | 21.15 | -0.14% | 2.76 | 7.58% |
| 2025-08-04 | 22.01 | 22.38 | 21.10 | 21.18 | -2.93% | 3.49 | 9.43% |
| 2025-08-01 | 21.63 | 22.20 | 21.41 | 21.82 | -0.77% | 3.74 | 9.91% |
| 2025-07-31 | 22.00 | 22.79 | 21.72 | 21.99 | -1.39% | 5.25 | 13.65% |
| 2025-07-30 | 21.46 | 23.65 | 21.20 | 22.30 | +3.00% | 6.44 | 16.64% |
| 2025-07-29 | 21.31 | 21.92 | 20.64 | 21.65 | +1.55% | 4.76 | 12.96% |
| 2025-07-28 | 20.83 | 21.99 | 20.83 | 21.32 | +6.28% | 6.35 | 17.14% |
| 2025-07-25 | 19.06 | 21.00 | 18.89 | 20.06 | +5.91% | 4.82 | 13.93% |
| 2025-07-24 | 18.52 | 18.94 | 18.51 | 18.94 | +1.94% | 1.03 | 3.17% |
| 2025-07-23 | 18.69 | 18.95 | 18.50 | 18.58 | -1.33% | 1.34 | 4.13% |