游族网络(002174)股票行情
游族网络(002174)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 11.47 | 11.49 | -0.05 | -0.43% | 11.43 | 11.73 | 196949 | 22800.27 | 2.00% |
| 2025-12-12 | 11.50 | 11.54 | 0.03 | 0.26% | 11.47 | 11.73 | 196750 | 22846.21 | 2.00% |
| 2025-12-11 | 11.56 | 11.51 | -0.22 | -1.88% | 11.46 | 11.68 | 182760 | 21122.27 | 1.86% |
| 2025-12-10 | 11.82 | 11.73 | -0.04 | -0.34% | 11.41 | 11.88 | 427071 | 49731.82 | 4.35% |
| 2025-12-09 | 11.50 | 11.77 | 0.20 | 1.73% | 11.48 | 11.88 | 240387 | 28167.30 | 2.45% |
| 2025-12-08 | 11.55 | 11.57 | 0.05 | 0.43% | 11.45 | 11.64 | 159629 | 18468.30 | 1.62% |
| 2025-12-05 | 11.28 | 11.52 | 0.26 | 2.31% | 11.18 | 11.53 | 164530 | 18718.24 | 1.67% |
| 2025-12-04 | 11.31 | 11.26 | -0.13 | -1.14% | 11.17 | 11.44 | 136748 | 15403.68 | 1.39% |
| 2025-12-03 | 11.66 | 11.39 | -0.23 | -1.98% | 11.30 | 11.70 | 228393 | 26077.17 | 2.32% |
| 2025-12-02 | 11.88 | 11.62 | -0.25 | -2.11% | 11.60 | 11.90 | 187593 | 21909.03 | 1.91% |
| 2025-12-01 | 11.84 | 11.87 | 0.04 | 0.34% | 11.79 | 11.97 | 204162 | 24235.11 | 2.08% |
| 2025-11-28 | 11.84 | 11.83 | 0.01 | 0.08% | 11.69 | 12.02 | 190692 | 22491.88 | 1.94% |
| 2025-11-27 | 11.77 | 11.82 | 0.06 | 0.51% | 11.66 | 12.13 | 222198 | 26489.04 | 2.26% |
| 2025-11-26 | 11.91 | 11.76 | -0.21 | -1.75% | 11.73 | 12.03 | 194619 | 23084.01 | 1.98% |
| 2025-11-25 | 11.77 | 11.97 | 0.26 | 2.22% | 11.71 | 12.14 | 373381 | 44826.26 | 3.80% |
| 2025-11-24 | 11.38 | 11.71 | 0.33 | 2.90% | 11.28 | 11.82 | 264894 | 30621.84 | 2.70% |
| 2025-11-21 | 11.47 | 11.38 | -0.15 | -1.30% | 11.36 | 11.85 | 297152 | 34394.15 | 3.02% |
| 2025-11-20 | 11.89 | 11.53 | -0.30 | -2.54% | 11.46 | 11.95 | 254402 | 29564.10 | 2.59% |
| 2025-11-19 | 12.08 | 11.83 | -0.31 | -2.55% | 11.77 | 12.13 | 254996 | 30365.52 | 2.59% |
| 2025-11-18 | 12.25 | 12.14 | -0.14 | -1.14% | 12.07 | 12.30 | 220892 | 26857.65 | 2.25% |
| 2025-11-17 | 12.23 | 12.28 | -0.03 | -0.24% | 11.98 | 12.34 | 259032 | 31565.99 | 2.64% |
| 2025-11-14 | 12.32 | 12.31 | -0.11 | -0.89% | 12.28 | 12.54 | 245038 | 30318.25 | 2.49% |
| 2025-11-13 | 12.50 | 12.42 | -0.05 | -0.40% | 12.33 | 12.57 | 209642 | 26089.04 | 2.13% |
| 2025-11-12 | 12.76 | 12.47 | -0.31 | -2.43% | 12.44 | 12.82 | 285486 | 35950.48 | 2.90% |
| 2025-11-11 | 12.58 | 12.78 | 0.23 | 1.83% | 12.46 | 13.04 | 401344 | 51449.64 | 4.08% |
| 2025-11-10 | 12.64 | 12.55 | -0.09 | -0.71% | 12.38 | 12.76 | 264138 | 33112.84 | 2.69% |
| 2025-11-07 | 12.51 | 12.64 | 0.04 | 0.32% | 12.33 | 12.75 | 245045 | 30814.35 | 2.49% |
| 2025-11-06 | 12.55 | 12.60 | 0.02 | 0.16% | 12.38 | 12.70 | 249933 | 31352.08 | 2.54% |
| 2025-11-05 | 12.62 | 12.58 | -0.29 | -2.25% | 12.50 | 12.78 | 288408 | 36377.41 | 2.93% |
| 2025-11-04 | 13.21 | 12.87 | -0.35 | -2.65% | 12.71 | 13.23 | 370166 | 47673.28 | 3.77% |
| 2025-11-03 | 12.90 | 13.22 | 0.33 | 2.56% | 12.90 | 13.33 | 591523 | 77935.16 | 6.02% |
| 2025-10-31 | 13.15 | 12.89 | 0.09 | 0.70% | 12.60 | 13.16 | 459507 | 59096.10 | 4.68% |
| 2025-10-30 | 12.95 | 12.80 | -0.15 | -1.16% | 12.58 | 13.04 | 435435 | 55535.68 | 4.43% |
| 2025-10-29 | 12.84 | 12.95 | -0.08 | -0.61% | 12.84 | 13.15 | 417555 | 54228.52 | 4.25% |
| 2025-10-28 | 12.67 | 13.03 | 0.34 | 2.68% | 12.54 | 13.25 | 584017 | 75771.51 | 5.94% |
| 2025-10-27 | 13.59 | 12.69 | -0.79 | -5.86% | 12.42 | 13.62 | 956672 | 122407.23 | 9.73% |
| 2025-10-24 | 12.95 | 13.48 | 0.66 | 5.15% | 12.94 | 13.57 | 683275 | 91280.59 | 6.95% |
| 2025-10-23 | 12.84 | 12.82 | -0.16 | -1.23% | 12.47 | 12.89 | 516908 | 65308.82 | 5.26% |
| 2025-10-22 | 12.44 | 12.98 | 0.57 | 4.59% | 12.44 | 13.18 | 954987 | 122261.20 | 9.72% |
| 2025-10-21 | 11.67 | 12.41 | 0.75 | 6.43% | 11.61 | 12.57 | 953218 | 117002.80 | 9.70% |
| 2025-10-20 | 11.11 | 11.66 | 0.60 | 5.42% | 11.11 | 11.76 | 645682 | 74132.58 | 6.57% |
| 2025-10-17 | 11.12 | 11.06 | -0.12 | -1.07% | 11.03 | 11.29 | 283742 | 31686.10 | 2.89% |
| 2025-10-16 | 11.28 | 11.18 | -0.10 | -0.89% | 11.10 | 11.28 | 211205 | 23577.74 | 2.15% |
| 2025-10-15 | 11.09 | 11.28 | 0.25 | 2.27% | 10.96 | 11.30 | 290586 | 32370.97 | 2.96% |
| 2025-10-14 | 11.23 | 11.03 | -0.18 | -1.61% | 10.99 | 11.38 | 331721 | 37094.47 | 3.38% |
| 2025-10-13 | 11.05 | 11.21 | -0.21 | -1.84% | 10.88 | 11.29 | 333514 | 37145.69 | 3.39% |
| 2025-10-10 | 11.45 | 11.42 | -0.08 | -0.70% | 11.38 | 11.70 | 299479 | 34437.18 | 3.05% |
| 2025-10-09 | 11.66 | 11.50 | -0.09 | -0.78% | 11.44 | 11.70 | 319531 | 36918.14 | 3.25% |
| 2025-09-30 | 11.53 | 11.59 | 0.10 | 0.87% | 11.46 | 11.68 | 345660 | 39995.52 | 3.52% |
| 2025-09-29 | 11.36 | 11.49 | 0.12 | 1.06% | 11.25 | 11.54 | 276275 | 31498.53 | 2.81% |
| 2025-09-26 | 11.76 | 11.37 | -0.44 | -3.73% | 11.35 | 11.77 | 337757 | 38878.50 | 3.44% |
| 2025-09-25 | 11.64 | 11.81 | 0.14 | 1.20% | 11.61 | 12.05 | 483752 | 57554.98 | 4.92% |
| 2025-09-24 | 11.27 | 11.67 | 0.33 | 2.91% | 11.18 | 11.74 | 465230 | 53501.52 | 4.73% |
| 2025-09-23 | 11.81 | 11.34 | -0.53 | -4.47% | 11.05 | 11.86 | 720976 | 81330.73 | 7.34% |
| 2025-09-22 | 12.13 | 11.87 | -0.26 | -2.14% | 11.72 | 12.23 | 466275 | 55561.86 | 4.74% |
| 2025-09-19 | 12.25 | 12.13 | -0.17 | -1.38% | 12.08 | 12.39 | 425554 | 51993.28 | 4.33% |
| 2025-09-18 | 12.52 | 12.30 | -0.31 | -2.46% | 12.17 | 12.79 | 679078 | 85267.06 | 6.91% |
| 2025-09-17 | 12.52 | 12.61 | 0.06 | 0.48% | 12.37 | 12.70 | 517002 | 64726.91 | 5.26% |
| 2025-09-16 | 12.46 | 12.55 | -0.01 | -0.08% | 12.28 | 12.60 | 648759 | 80747.54 | 6.60% |
| 2025-09-15 | 12.00 | 12.56 | 0.31 | 2.53% | 11.90 | 12.74 | 1055806 | 130896.40 | 10.74% |
| 2025-09-12 | 12.01 | 12.25 | -0.77 | -5.91% | 12.01 | 12.59 | 1452309 | 177254.84 | 14.78% |
| 2025-09-11 | 13.02 | 13.02 | -1.45 | -10.02% | 13.02 | 13.14 | 248867 | 32410.22 | 2.53% |
| 2025-09-10 | 14.57 | 14.47 | -0.09 | -0.62% | 14.06 | 14.67 | 493926 | 70877.02 | 5.03% |
| 2025-09-09 | 14.81 | 14.56 | -0.36 | -2.41% | 14.49 | 15.03 | 424776 | 62625.21 | 4.32% |
| 2025-09-08 | 14.53 | 14.92 | 0.41 | 2.83% | 13.77 | 15.03 | 844975 | 121739.39 | 8.60% |
| 2025-09-05 | 14.50 | 14.51 | 0.03 | 0.21% | 14.27 | 14.66 | 415505 | 60084.15 | 4.45% |
| 2025-09-04 | 14.77 | 14.48 | -0.28 | -1.90% | 14.23 | 15.05 | 434450 | 63655.44 | 4.65% |
| 2025-09-03 | 15.10 | 14.76 | -0.13 | -0.87% | 14.71 | 15.25 | 426932 | 64026.16 | 4.57% |
| 2025-09-02 | 16.22 | 14.89 | -1.33 | -8.20% | 14.70 | 16.66 | 773504 | 118840.20 | 8.29% |
| 2025-09-01 | 17.08 | 16.22 | -0.77 | -4.53% | 16.10 | 17.29 | 698668 | 115495.70 | 7.49% |
| 2025-08-29 | 16.50 | 16.99 | 0.74 | 4.55% | 16.31 | 17.16 | 672002 | 113282.33 | 7.20% |
| 2025-08-28 | 15.91 | 16.25 | 0.34 | 2.14% | 15.82 | 16.67 | 506360 | 82014.51 | 5.43% |
| 2025-08-27 | 16.20 | 15.91 | -0.32 | -1.97% | 15.91 | 16.74 | 651055 | 105959.70 | 6.98% |
| 2025-08-26 | 16.53 | 16.23 | -0.25 | -1.52% | 15.94 | 16.53 | 542992 | 88346.51 | 5.82% |
| 2025-08-25 | 16.68 | 16.48 | -0.13 | -0.78% | 16.16 | 16.78 | 498523 | 81961.68 | 5.34% |
| 2025-08-22 | 16.50 | 16.61 | 0.07 | 0.42% | 16.38 | 16.69 | 387765 | 64163.51 | 4.15% |
| 2025-08-21 | 16.73 | 16.54 | -0.26 | -1.55% | 16.36 | 16.89 | 467453 | 77414.05 | 5.01% |
| 2025-08-20 | 16.69 | 16.80 | -0.04 | -0.24% | 16.43 | 16.90 | 551127 | 92005.95 | 5.90% |
| 2025-08-19 | 17.18 | 16.84 | -0.45 | -2.60% | 16.74 | 17.21 | 567192 | 96099.31 | 6.08% |
| 2025-08-18 | 18.01 | 17.29 | -0.02 | -0.12% | 17.13 | 18.15 | 919265 | 160783.39 | 9.85% |
深证大盘股票行情在线 K线走势图
游族网络(002174)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
