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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.03 | 19.05 | 18.67 | 18.83 | -1.36% | 1.42 | 4.35% |
| 2025-07-21 | 18.93 | 19.27 | 18.91 | 19.09 | +0.47% | 1.50 | 4.53% |
| 2025-07-18 | 19.15 | 19.87 | 19.00 | 19.00 | +0.37% | 2.39 | 7.14% |
| 2025-07-17 | 18.61 | 18.95 | 18.61 | 18.93 | +0.91% | 1.27 | 3.90% |
| 2025-07-16 | 18.88 | 19.15 | 18.70 | 18.76 | 0.00% | 1.37 | 4.17% |
| 2025-07-15 | 18.96 | 19.03 | 18.40 | 18.76 | -1.42% | 1.98 | 6.13% |
| 2025-07-14 | 19.62 | 19.68 | 18.97 | 19.03 | -3.79% | 2.49 | 7.49% |
| 2025-07-11 | 19.97 | 20.19 | 19.61 | 19.78 | -2.08% | 2.52 | 7.32% |
| 2025-07-10 | 20.30 | 20.40 | 19.88 | 20.20 | -1.66% | 3.62 | 10.37% |
| 2025-07-09 | 19.36 | 21.00 | 18.95 | 20.54 | +5.55% | 5.17 | 14.82% |
| 2025-07-08 | 19.75 | 19.99 | 19.39 | 19.46 | -0.87% | 3.08 | 9.03% |
| 2025-07-07 | 19.58 | 20.13 | 19.44 | 19.63 | -0.50% | 3.10 | 9.00% |
| 2025-07-04 | 18.73 | 19.96 | 18.44 | 19.73 | +4.64% | 4.57 | 13.43% |
| 2025-07-03 | 18.79 | 19.23 | 18.70 | 18.85 | -1.04% | 1.82 | 5.51% |
| 2025-07-02 | 18.30 | 19.28 | 17.97 | 19.05 | +2.68% | 2.96 | 9.04% |
| 2025-07-01 | 19.10 | 19.33 | 18.24 | 18.56 | -3.36% | 2.68 | 8.22% |
| 2025-06-30 | 18.92 | 19.38 | 18.83 | 19.20 | +1.31% | 2.53 | 7.60% |
| 2025-06-27 | 18.93 | 19.40 | 18.74 | 18.95 | -1.40% | 2.73 | 8.22% |
| 2025-06-26 | 18.59 | 19.34 | 18.51 | 19.22 | +3.64% | 4.23 | 12.76% |
| 2025-06-25 | 18.66 | 18.66 | 18.19 | 18.55 | -0.37% | 2.44 | 7.60% |