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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.24 | 17.54 | 17.17 | 17.32 | +0.12% | 0.53 | 1.77% |
| 2025-10-21 | 16.98 | 17.30 | 16.74 | 17.30 | +2.19% | 0.47 | 1.58% |
| 2025-10-20 | 16.87 | 17.04 | 16.77 | 16.93 | +1.38% | 0.41 | 1.41% |
| 2025-10-17 | 16.91 | 17.14 | 16.70 | 16.70 | -1.59% | 0.34 | 1.17% |
| 2025-10-16 | 17.15 | 17.29 | 16.92 | 16.97 | -1.51% | 0.36 | 1.22% |
| 2025-10-15 | 16.94 | 17.28 | 16.87 | 17.23 | +1.95% | 0.37 | 1.26% |
| 2025-10-14 | 17.08 | 17.30 | 16.88 | 16.90 | -1.05% | 0.47 | 1.60% |
| 2025-10-13 | 16.70 | 17.13 | 16.21 | 17.08 | -0.81% | 0.60 | 2.07% |
| 2025-10-10 | 17.32 | 17.40 | 17.15 | 17.22 | -0.58% | 0.47 | 1.56% |
| 2025-10-09 | 17.55 | 17.60 | 17.27 | 17.32 | -1.59% | 0.56 | 1.85% |
| 2025-09-30 | 17.44 | 17.66 | 17.35 | 17.60 | +1.50% | 0.55 | 1.81% |
| 2025-09-29 | 17.35 | 17.40 | 16.97 | 17.34 | -0.12% | 0.52 | 1.74% |
| 2025-09-26 | 17.51 | 17.53 | 17.15 | 17.36 | -1.03% | 0.52 | 1.71% |
| 2025-09-25 | 17.57 | 17.85 | 17.47 | 17.54 | -0.06% | 0.64 | 2.09% |
| 2025-09-24 | 17.17 | 17.59 | 17.10 | 17.55 | +1.21% | 0.60 | 1.98% |
| 2025-09-23 | 17.89 | 17.89 | 16.90 | 17.34 | -3.18% | 0.95 | 3.16% |
| 2025-09-22 | 18.19 | 18.19 | 17.63 | 17.91 | -3.50% | 1.09 | 3.52% |
| 2025-09-19 | 18.10 | 18.59 | 17.95 | 18.56 | +2.26% | 0.91 | 2.85% |
| 2025-09-18 | 18.66 | 18.76 | 17.94 | 18.15 | -2.94% | 1.12 | 3.52% |
| 2025-09-17 | 19.00 | 19.00 | 18.62 | 18.70 | -1.84% | 0.95 | 2.93% |