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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.13 | 19.49 | 18.93 | 19.05 | -0.16% | 1.18 | 3.56% |
| 2025-09-15 | 18.88 | 19.20 | 18.45 | 19.08 | +1.06% | 1.29 | 3.95% |
| 2025-09-12 | 18.80 | 18.99 | 18.62 | 18.88 | -0.11% | 0.99 | 3.05% |
| 2025-09-11 | 18.53 | 18.90 | 18.20 | 18.90 | +2.05% | 0.90 | 2.83% |
| 2025-09-10 | 18.04 | 18.69 | 18.04 | 18.52 | +2.66% | 1.06 | 3.32% |
| 2025-09-09 | 18.39 | 18.39 | 17.93 | 18.04 | -1.85% | 0.66 | 2.09% |
| 2025-09-08 | 18.19 | 18.45 | 18.10 | 18.38 | +1.27% | 0.63 | 1.99% |
| 2025-09-05 | 17.99 | 18.18 | 17.70 | 18.15 | +2.08% | 0.71 | 2.27% |
| 2025-09-04 | 17.61 | 18.01 | 17.54 | 17.78 | +0.97% | 0.79 | 2.54% |
| 2025-09-03 | 18.13 | 18.37 | 17.56 | 17.61 | -2.81% | 0.75 | 2.42% |
| 2025-09-02 | 18.86 | 18.88 | 17.80 | 18.12 | -3.92% | 1.10 | 3.47% |
| 2025-09-01 | 18.59 | 18.97 | 18.58 | 18.86 | +1.29% | 0.89 | 2.74% |
| 2025-08-29 | 19.25 | 19.25 | 18.60 | 18.62 | -3.72% | 1.45 | 4.44% |
| 2025-08-28 | 20.06 | 20.16 | 18.59 | 19.34 | -4.78% | 3.08 | 9.16% |
| 2025-08-27 | 19.93 | 20.96 | 19.83 | 20.31 | +1.60% | 3.72 | 10.52% |
| 2025-08-26 | 19.90 | 20.26 | 19.76 | 19.99 | -0.05% | 1.73 | 4.99% |
| 2025-08-25 | 19.76 | 20.00 | 19.55 | 20.00 | +1.83% | 1.95 | 5.67% |
| 2025-08-22 | 19.47 | 19.66 | 19.42 | 19.64 | +0.77% | 1.19 | 3.51% |
| 2025-08-21 | 19.74 | 19.83 | 19.41 | 19.49 | -1.22% | 1.54 | 4.51% |
| 2025-08-20 | 19.58 | 19.73 | 19.40 | 19.73 | -0.10% | 1.33 | 3.92% |