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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.10 | 21.98 | 20.89 | 20.91 | -1.23% | 2.42 | 6.54% |
| 2026-02-12 | 21.53 | 21.70 | 20.92 | 21.17 | -2.44% | 2.52 | 6.87% |
| 2026-02-11 | 22.59 | 22.68 | 21.54 | 21.70 | -5.49% | 4.01 | 10.56% |
| 2026-02-10 | 22.50 | 23.79 | 22.00 | 22.96 | +5.13% | 6.87 | 17.43% |
| 2026-02-09 | 21.13 | 22.38 | 21.13 | 21.84 | +6.02% | 2.83 | 7.54% |
| 2026-02-06 | 21.07 | 21.07 | 20.38 | 20.60 | -2.92% | 2.00 | 5.55% |
| 2026-02-05 | 20.78 | 21.61 | 20.50 | 21.22 | +1.53% | 2.35 | 6.40% |
| 2026-02-04 | 21.60 | 21.80 | 20.62 | 20.90 | -4.70% | 3.21 | 8.83% |
| 2026-02-03 | 21.30 | 22.00 | 21.01 | 21.93 | +4.58% | 3.35 | 8.90% |
| 2026-02-02 | 21.79 | 21.89 | 20.93 | 20.97 | -2.51% | 2.92 | 7.85% |
| 2026-01-30 | 21.06 | 21.87 | 20.61 | 21.51 | +1.32% | 4.22 | 11.33% |
| 2026-01-29 | 20.10 | 22.85 | 19.99 | 21.23 | +5.05% | 6.10 | 16.26% |
| 2026-01-28 | 20.48 | 21.15 | 20.15 | 20.21 | -2.27% | 1.85 | 5.21% |
| 2026-01-27 | 20.61 | 20.97 | 20.12 | 20.68 | 0.00% | 1.81 | 5.10% |
| 2026-01-26 | 21.15 | 21.26 | 20.22 | 20.68 | -2.08% | 2.37 | 6.64% |
| 2026-01-23 | 20.95 | 21.48 | 20.68 | 21.12 | +1.78% | 3.19 | 8.73% |
| 2026-01-22 | 20.70 | 20.99 | 20.51 | 20.75 | +0.10% | 2.12 | 5.89% |
| 2026-01-21 | 20.58 | 21.28 | 20.50 | 20.73 | -1.05% | 2.28 | 6.31% |
| 2026-01-20 | 21.70 | 21.75 | 20.60 | 20.95 | -2.42% | 2.90 | 7.96% |
| 2026-01-19 | 21.36 | 21.92 | 20.63 | 21.47 | -0.19% | 3.53 | 9.55% |