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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.07 | 16.24 | 15.81 | 16.20 | +0.25% | 0.35 | 1.26% |
| 2025-12-16 | 16.41 | 16.56 | 16.08 | 16.16 | -1.58% | 0.27 | 0.97% |
| 2025-12-15 | 16.46 | 16.70 | 16.31 | 16.42 | -0.91% | 0.32 | 1.13% |
| 2025-12-12 | 16.66 | 16.92 | 16.54 | 16.57 | -0.18% | 0.38 | 1.31% |
| 2025-12-11 | 17.27 | 17.27 | 16.60 | 16.60 | -2.41% | 0.43 | 1.47% |
| 2025-12-10 | 17.21 | 17.30 | 16.87 | 17.01 | -1.28% | 0.43 | 1.45% |
| 2025-12-09 | 17.27 | 17.53 | 17.17 | 17.23 | -0.23% | 0.36 | 1.19% |
| 2025-12-08 | 17.20 | 17.47 | 17.18 | 17.27 | +0.76% | 0.57 | 1.88% |
| 2025-12-05 | 16.95 | 17.16 | 16.70 | 17.14 | +1.12% | 0.55 | 1.87% |
| 2025-12-04 | 17.53 | 17.61 | 16.87 | 16.95 | -3.25% | 0.69 | 2.35% |
| 2025-12-03 | 17.81 | 18.07 | 17.32 | 17.52 | -2.01% | 0.77 | 2.52% |
| 2025-12-02 | 18.01 | 18.02 | 17.65 | 17.88 | -1.05% | 0.59 | 1.91% |
| 2025-12-01 | 18.11 | 18.40 | 18.02 | 18.07 | -0.77% | 0.69 | 2.18% |
| 2025-11-28 | 18.10 | 18.48 | 18.06 | 18.21 | +0.11% | 0.71 | 2.25% |
| 2025-11-27 | 18.30 | 18.43 | 18.11 | 18.19 | -0.60% | 0.67 | 2.10% |
| 2025-11-26 | 18.83 | 18.90 | 18.21 | 18.30 | -1.82% | 1.21 | 3.77% |
| 2025-11-25 | 18.23 | 18.88 | 18.18 | 18.64 | +2.70% | 1.71 | 5.29% |
| 2025-11-24 | 17.57 | 18.28 | 17.33 | 18.15 | +4.19% | 0.84 | 2.70% |
| 2025-11-21 | 17.72 | 18.09 | 17.20 | 17.42 | -2.24% | 0.75 | 2.45% |
| 2025-11-20 | 17.94 | 18.03 | 17.50 | 17.82 | -0.67% | 0.55 | 1.79% |