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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.20 | 18.28 | 17.77 | 17.94 | -1.86% | 0.69 | 2.20% |
| 2025-11-18 | 18.00 | 18.36 | 17.87 | 18.28 | +1.50% | 0.90 | 2.84% |
| 2025-11-17 | 17.71 | 18.06 | 17.60 | 18.01 | +1.75% | 0.55 | 1.76% |
| 2025-11-14 | 17.88 | 17.99 | 17.68 | 17.70 | -1.39% | 0.44 | 1.41% |
| 2025-11-13 | 17.94 | 17.97 | 17.73 | 17.95 | +0.45% | 0.39 | 1.25% |
| 2025-11-12 | 17.99 | 18.15 | 17.84 | 17.87 | -1.16% | 0.42 | 1.35% |
| 2025-11-11 | 18.07 | 18.20 | 17.80 | 18.08 | -0.22% | 0.44 | 1.41% |
| 2025-11-10 | 17.95 | 18.35 | 17.90 | 18.12 | +1.12% | 0.62 | 1.98% |
| 2025-11-07 | 18.03 | 18.14 | 17.86 | 17.92 | -0.72% | 0.56 | 1.79% |
| 2025-11-06 | 18.60 | 18.60 | 17.89 | 18.05 | -1.90% | 0.78 | 2.49% |
| 2025-11-05 | 18.40 | 18.78 | 18.20 | 18.40 | -1.13% | 1.24 | 3.88% |
| 2025-11-04 | 18.25 | 18.64 | 18.09 | 18.61 | +1.69% | 1.11 | 3.47% |
| 2025-11-03 | 18.06 | 18.42 | 18.02 | 18.30 | +0.49% | 0.82 | 2.58% |
| 2025-10-31 | 17.49 | 18.22 | 17.42 | 18.21 | +4.18% | 1.01 | 3.25% |
| 2025-10-30 | 17.72 | 17.74 | 17.43 | 17.48 | -1.30% | 0.49 | 1.63% |
| 2025-10-29 | 17.87 | 17.87 | 17.49 | 17.71 | -0.90% | 0.50 | 1.63% |
| 2025-10-28 | 17.78 | 17.99 | 17.78 | 17.87 | +0.06% | 0.51 | 1.65% |
| 2025-10-27 | 17.89 | 17.98 | 17.62 | 17.86 | 0.00% | 0.70 | 2.27% |
| 2025-10-24 | 17.73 | 17.99 | 17.64 | 17.86 | -0.11% | 0.84 | 2.73% |
| 2025-10-23 | 17.39 | 17.98 | 17.22 | 17.88 | +3.23% | 1.46 | 4.76% |