川网传媒 (300987) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	17.35	17.60	0.27	1.56%	17.19	17.65	54733	9536	3.16%
2026-05-06	17.20	17.33	0.23	1.35%	17.11	17.42	43359	7514	2.50%
2026-04-30	17.06	17.10	0.02	0.12%	16.95	17.18	30967	5284	1.79%
2026-04-29	16.72	17.08	0.33	1.97%	16.64	17.37	51383	8818	2.96%
2026-04-28	17.26	16.75	-0.67	-3.85%	16.62	17.37	61463	10355	3.55%
2026-04-27	16.93	17.42	0.42	2.47%	16.72	17.44	40821	6990	2.35%
2026-04-24	17.13	17.00	-0.17	-0.99%	16.45	17.13	47199	7918	2.72%
2026-04-23	17.47	17.17	-0.27	-1.55%	17.09	17.54	31872	5503	1.84%
2026-04-22	17.59	17.44	-0.14	-0.80%	17.32	17.59	26269	4580	1.52%
2026-04-21	17.83	17.58	-0.32	-1.79%	17.43	17.85	31581	5549	1.82%
2026-04-20	17.50	17.90	0.41	2.34%	17.45	17.92	38161	6779	2.20%
2026-04-17	17.68	17.49	-0.19	-1.07%	17.30	17.71	30759	5363	1.77%
2026-04-16	17.22	17.68	0.46	2.67%	17.22	17.73	36079	6318	2.08%
2026-04-15	17.50	17.22	-0.18	-1.03%	17.18	17.56	27630	4792	1.59%
2026-04-14	17.30	17.40	0.30	1.75%	17.15	17.43	35188	6092	2.03%
2026-04-13	17.23	17.10	-0.26	-1.50%	17.02	17.35	28535	4891	1.65%
2026-04-10	17.24	17.36	0.29	1.70%	17.22	17.58	34045	5925	1.96%
2026-04-09	17.30	17.07	-0.48	-2.74%	17.00	17.45	43755	7497	2.52%
2026-04-08	16.82	17.55	1.02	6.17%	16.82	17.55	54453	9417	3.14%
2026-04-07	16.11	16.53	0.37	2.29%	16.08	16.58	32235	5292	1.86%
2026-04-03	16.85	16.16	-0.51	-3.06%	16.01	16.88	37965	6174	2.19%
2026-04-02	16.96	16.67	-0.42	-2.46%	16.56	17.04	36205	6068	2.09%
2026-04-01	17.20	17.09	0.25	1.48%	16.87	17.25	30971	5269	1.79%
2026-03-31	17.18	16.84	-0.37	-2.15%	16.81	17.48	41066	7043	2.37%
2026-03-30	16.95	17.21	0.04	0.23%	16.82	17.24	34985	5972	2.02%
2026-03-27	16.87	17.17	0.19	1.12%	16.75	17.22	33967	5801	1.96%
2026-03-26	17.33	16.98	-0.43	-2.47%	16.89	17.56	29255	5007	1.69%
2026-03-25	17.14	17.41	0.37	2.17%	17.14	17.55	42897	7462	2.47%
2026-03-24	16.92	17.04	0.49	2.96%	16.60	17.05	53484	8995	3.09%
2026-03-23	17.28	16.55	-0.94	-5.37%	16.40	17.35	56443	9542	3.26%
2026-03-20	18.06	17.49	-0.57	-3.16%	17.48	18.31	41153	7312	2.37%
2026-03-19	18.40	18.06	-0.42	-2.27%	18.00	18.40	32877	5974	1.90%
2026-03-18	18.15	18.48	0.49	2.72%	18.01	18.48	34941	6365	2.02%
2026-03-17	18.50	17.99	-0.38	-2.07%	17.99	18.52	37292	6816	2.15%
2026-03-16	18.08	18.37	0.29	1.60%	17.97	18.38	39077	7128	2.25%
2026-03-13	18.39	18.08	-0.40	-2.16%	18.04	18.56	39816	7291	2.30%
2026-03-12	18.57	18.48	-0.01	-0.05%	18.38	18.77	43897	8144	2.53%
2026-03-11	18.61	18.49	-0.22	-1.18%	18.41	18.80	40912	7590	2.36%
2026-03-10	18.62	18.71	0.27	1.46%	18.52	19.02	50198	9393	2.90%
2026-03-09	17.85	18.44	0.22	1.21%	17.85	18.57	64784	11862	3.74%
2026-03-06	17.99	18.22	0.21	1.17%	17.95	18.30	40127	7288	2.31%
2026-03-05	18.30	18.01	0.08	0.45%	17.93	18.37	46411	8401	2.68%
2026-03-04	17.78	17.93	-0.07	-0.39%	17.60	18.14	56758	10149	3.27%
2026-03-03	18.85	18.00	-0.79	-4.20%	17.95	19.00	78855	14478	4.55%
2026-03-02	19.67	18.79	-1.17	-5.86%	18.62	19.75	102893	19535	5.93%
2026-02-27	19.58	19.96	0.32	1.63%	19.52	20.10	71249	14184	4.11%
2026-02-26	20.11	19.64	-0.55	-2.72%	19.55	20.16	85680	16926	4.94%
2026-02-25	19.87	20.19	0.28	1.41%	19.82	20.44	88734	17911	5.12%
2026-02-24	21.00	19.91	-1.00	-4.78%	19.73	21.06	103975	20861	6.00%
2026-02-13	21.10	20.91	-0.26	-1.23%	20.89	21.98	113451	24236	6.54%
2026-02-12	21.53	21.17	-0.53	-2.44%	20.92	21.70	119113	25211	6.87%
2026-02-11	22.59	21.70	-1.26	-5.49%	21.54	22.68	183020	40076	10.56%
2026-02-10	22.50	22.96	1.12	5.13%	22.00	23.79	302226	68688	17.43%
2026-02-09	21.13	21.84	1.24	6.02%	21.13	22.38	130644	28330	7.54%
2026-02-06	21.07	20.60	-0.62	-2.92%	20.38	21.07	96288	19967	5.55%
2026-02-05	20.78	21.22	0.32	1.53%	20.50	21.61	110920	23520	6.40%
2026-02-04	21.60	20.90	-1.03	-4.70%	20.62	21.80	153058	32146	8.83%
2026-02-03	21.30	21.93	0.96	4.58%	21.01	22.00	154314	33501	8.90%
2026-02-02	21.79	20.97	-0.54	-2.51%	20.93	21.89	136129	29165	7.85%
2026-01-30	21.06	21.51	0.28	1.32%	20.61	21.87	196469	42220	11.33%
2026-01-29	20.10	21.23	1.02	5.05%	19.99	22.85	281912	61042	16.26%
2026-01-28	20.48	20.21	-0.47	-2.27%	20.15	21.15	90342	18546	5.21%
2026-01-27	20.61	20.68	0.00	0.00%	20.12	20.97	88395	18059	5.10%