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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.93 | 19.02 | 18.54 | 18.62 | -0.74% | 2.88 | 8.83% |
| 2025-06-23 | 18.33 | 18.80 | 18.07 | 18.76 | +0.91% | 3.19 | 9.90% |
| 2025-06-20 | 19.56 | 19.61 | 18.59 | 18.59 | -8.82% | 3.86 | 11.67% |
| 2025-06-19 | 19.21 | 20.42 | 18.47 | 20.39 | +6.21% | 5.96 | 17.51% |
| 2025-06-18 | 19.80 | 20.20 | 19.11 | 19.19 | -3.88% | 4.32 | 12.73% |
| 2025-06-17 | 20.89 | 21.32 | 19.76 | 19.97 | -8.05% | 6.39 | 17.90% |
| 2025-06-16 | 20.57 | 21.77 | 19.64 | 21.72 | -0.14% | 7.37 | 20.40% |
| 2025-06-13 | 21.88 | 23.84 | 21.23 | 21.75 | +6.01% | 11.67 | 29.68% |
| 2025-06-12 | 17.10 | 20.51 | 17.10 | 20.51 | +20.00% | 7.25 | 21.53% |
| 2025-06-11 | 16.91 | 17.44 | 16.91 | 17.10 | +0.29% | 1.65 | 5.54% |
| 2025-06-10 | 16.90 | 17.19 | 16.57 | 17.05 | +0.23% | 2.02 | 6.89% |
| 2025-06-09 | 16.29 | 17.89 | 16.20 | 17.01 | +4.39% | 2.47 | 8.34% |
| 2025-06-06 | 16.14 | 16.35 | 16.05 | 16.29 | +0.61% | 0.66 | 2.36% |
| 2025-06-05 | 16.03 | 16.27 | 15.93 | 16.19 | +0.74% | 0.81 | 2.89% |
| 2025-06-04 | 15.71 | 16.09 | 15.67 | 16.07 | +2.28% | 0.82 | 2.96% |
| 2025-06-03 | 15.51 | 15.88 | 15.51 | 15.71 | +0.96% | 0.54 | 1.96% |
| 2025-05-30 | 15.83 | 15.96 | 15.53 | 15.56 | -1.69% | 0.60 | 2.21% |
| 2025-05-29 | 15.54 | 15.89 | 15.50 | 15.83 | +1.85% | 0.75 | 2.74% |
| 2025-05-28 | 15.60 | 15.72 | 15.44 | 15.54 | -0.70% | 0.48 | 1.76% |
| 2025-05-27 | 15.79 | 15.79 | 15.49 | 15.65 | -0.63% | 0.44 | 1.60% |