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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.83 | 17.85 | 17.43 | 17.58 | -1.79% | 0.55 | 1.82% |
| 2026-04-20 | 17.50 | 17.92 | 17.45 | 17.90 | +2.34% | 0.68 | 2.20% |
| 2026-04-17 | 17.68 | 17.71 | 17.30 | 17.49 | -1.07% | 0.54 | 1.77% |
| 2026-04-16 | 17.22 | 17.73 | 17.22 | 17.68 | +2.67% | 0.63 | 2.08% |
| 2026-04-15 | 17.50 | 17.56 | 17.18 | 17.22 | -1.03% | 0.48 | 1.59% |
| 2026-04-14 | 17.30 | 17.43 | 17.15 | 17.40 | +1.75% | 0.61 | 2.03% |
| 2026-04-13 | 17.23 | 17.35 | 17.02 | 17.10 | -1.50% | 0.49 | 1.65% |
| 2026-04-10 | 17.24 | 17.58 | 17.22 | 17.36 | +1.70% | 0.59 | 1.96% |
| 2026-04-09 | 17.30 | 17.45 | 17.00 | 17.07 | -2.73% | 0.75 | 2.52% |
| 2026-04-08 | 16.82 | 17.55 | 16.82 | 17.55 | +6.17% | 0.94 | 3.14% |
| 2026-04-07 | 16.11 | 16.58 | 16.08 | 16.53 | +2.29% | 0.53 | 1.86% |
| 2026-04-03 | 16.85 | 16.88 | 16.01 | 16.16 | -3.06% | 0.62 | 2.19% |
| 2026-04-02 | 16.96 | 17.04 | 16.56 | 16.67 | -2.46% | 0.61 | 2.09% |
| 2026-04-01 | 17.20 | 17.25 | 16.87 | 17.09 | +1.48% | 0.53 | 1.79% |
| 2026-03-31 | 17.18 | 17.48 | 16.81 | 16.84 | -2.15% | 0.70 | 2.37% |
| 2026-03-30 | 16.95 | 17.24 | 16.82 | 17.21 | +0.23% | 0.60 | 2.02% |
| 2026-03-27 | 16.87 | 17.22 | 16.75 | 17.17 | +1.12% | 0.58 | 1.96% |
| 2026-03-26 | 17.33 | 17.56 | 16.89 | 16.98 | -2.47% | 0.50 | 1.69% |
| 2026-03-25 | 17.14 | 17.55 | 17.14 | 17.41 | +2.17% | 0.75 | 2.47% |
| 2026-03-24 | 16.92 | 17.05 | 16.60 | 17.04 | +2.96% | 0.90 | 3.08% |