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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.02 | 24.25 | 21.28 | 21.51 | -11.99% | 6.56 | 16.88% |
| 2026-01-15 | 24.58 | 25.90 | 23.42 | 24.44 | -8.64% | 7.66 | 18.02% |
| 2026-01-14 | 23.05 | 26.75 | 22.72 | 26.75 | +11.92% | 12.31 | 28.36% |
| 2026-01-13 | 23.15 | 25.98 | 22.48 | 23.90 | +10.39% | 12.70 | 30.11% |
| 2026-01-12 | 19.66 | 21.65 | 19.49 | 21.65 | +20.01% | 6.55 | 18.12% |
| 2026-01-09 | 17.34 | 18.05 | 17.27 | 18.04 | +4.10% | 1.03 | 3.36% |
| 2026-01-08 | 17.18 | 17.41 | 17.00 | 17.33 | +1.29% | 0.44 | 1.47% |
| 2026-01-07 | 17.25 | 17.45 | 17.10 | 17.11 | -0.98% | 0.40 | 1.34% |
| 2026-01-06 | 17.11 | 17.39 | 17.03 | 17.28 | +0.88% | 0.59 | 1.98% |
| 2026-01-05 | 16.78 | 17.14 | 16.71 | 17.13 | +1.96% | 0.54 | 1.84% |
| 2025-12-31 | 16.44 | 16.87 | 16.41 | 16.80 | +2.19% | 0.47 | 1.63% |
| 2025-12-30 | 16.55 | 16.75 | 16.43 | 16.44 | -0.72% | 0.34 | 1.18% |
| 2025-12-29 | 16.59 | 16.68 | 16.49 | 16.56 | -0.18% | 0.22 | 0.77% |
| 2025-12-26 | 16.71 | 16.78 | 16.46 | 16.59 | -0.66% | 0.27 | 0.92% |
| 2025-12-25 | 16.56 | 16.75 | 16.41 | 16.70 | +1.15% | 0.25 | 0.88% |
| 2025-12-24 | 16.50 | 16.56 | 16.32 | 16.51 | +0.30% | 0.23 | 0.79% |
| 2025-12-23 | 16.60 | 16.64 | 16.39 | 16.46 | -0.84% | 0.24 | 0.83% |
| 2025-12-22 | 16.76 | 16.88 | 16.56 | 16.60 | -0.95% | 0.40 | 1.37% |
| 2025-12-19 | 16.31 | 16.90 | 16.31 | 16.76 | +2.32% | 0.52 | 1.81% |
| 2025-12-18 | 16.06 | 16.49 | 16.03 | 16.38 | +1.11% | 0.35 | 1.23% |