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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.28 | 17.35 | 16.40 | 16.55 | -5.37% | 0.95 | 3.26% |
| 2026-03-20 | 18.06 | 18.31 | 17.48 | 17.49 | -3.16% | 0.73 | 2.37% |
| 2026-03-19 | 18.40 | 18.40 | 18.00 | 18.06 | -2.27% | 0.60 | 1.90% |
| 2026-03-18 | 18.15 | 18.48 | 18.01 | 18.48 | +2.72% | 0.64 | 2.02% |
| 2026-03-17 | 18.50 | 18.52 | 17.99 | 17.99 | -2.07% | 0.68 | 2.15% |
| 2026-03-16 | 18.08 | 18.38 | 17.97 | 18.37 | +1.60% | 0.71 | 2.25% |
| 2026-03-13 | 18.39 | 18.56 | 18.04 | 18.08 | -2.16% | 0.73 | 2.30% |
| 2026-03-12 | 18.57 | 18.77 | 18.38 | 18.48 | -0.05% | 0.81 | 2.53% |
| 2026-03-11 | 18.61 | 18.80 | 18.41 | 18.49 | -1.18% | 0.76 | 2.36% |
| 2026-03-10 | 18.62 | 19.02 | 18.52 | 18.71 | +1.46% | 0.94 | 2.90% |
| 2026-03-09 | 17.85 | 18.57 | 17.85 | 18.44 | +1.21% | 1.19 | 3.74% |
| 2026-03-06 | 17.99 | 18.30 | 17.95 | 18.22 | +1.17% | 0.73 | 2.31% |
| 2026-03-05 | 18.30 | 18.37 | 17.93 | 18.01 | +0.45% | 0.84 | 2.68% |
| 2026-03-04 | 17.78 | 18.14 | 17.60 | 17.93 | -0.39% | 1.01 | 3.27% |
| 2026-03-03 | 18.85 | 19.00 | 17.95 | 18.00 | -4.20% | 1.45 | 4.55% |
| 2026-03-02 | 19.67 | 19.75 | 18.62 | 18.79 | -5.86% | 1.95 | 5.93% |
| 2026-02-27 | 19.58 | 20.10 | 19.52 | 19.96 | +1.63% | 1.42 | 4.11% |
| 2026-02-26 | 20.11 | 20.16 | 19.55 | 19.64 | -2.72% | 1.69 | 4.94% |
| 2026-02-25 | 19.87 | 20.44 | 19.82 | 20.19 | +1.41% | 1.79 | 5.12% |
| 2026-02-24 | 21.00 | 21.06 | 19.73 | 19.91 | -4.78% | 2.09 | 6.00% |