游族网络(002174)股票信息
| 股票代码 | 002174 |
| 股票名称 | 游族网络 |
| 最新价/元 | 13.72 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 1.93 |
| 买入/元 | 13.71 |
| 卖出/元 | 13.72 |
| 昨收/元 | 13.46 |
| 今开/元 | 13.47 |
| 最高/元 | 13.75 |
| 最低/元 | 13.38 |
| 成交量/手 | 384884.59 |
| 成交额/万 | 52316.02 |
| 股净值/元 | -31.91 |
| 市净率 | 3.12 |
| 总市值/万 | 1281326.27 |
| 流通值/万 | 1280569.03 |
| 换手率/% | 4.12 |
| 入市日期 | 2007-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
游族网络(002174)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 13.47 | 13.72 | 0.26 | 1.93 | 384884.59 | 52316.02 | 4.12 |
| 2025-07-24 | 13.22 | 13.46 | 0.16 | 1.20 | 338635.34 | 45674.96 | 3.63 |
| 2025-07-23 | 13.22 | 13.30 | 0.06 | 0.45 | 271162.46 | 35832.37 | 2.91 |
| 2025-07-22 | 13.28 | 13.24 | -0.15 | -1.12 | 345291.28 | 45762.65 | 3.70 |
| 2025-07-21 | 13.56 | 13.39 | -0.17 | -1.25 | 463939.25 | 62492.35 | 4.97 |
| 2025-07-18 | 13.75 | 13.56 | -0.18 | -1.31 | 453801.56 | 61786.51 | 4.86 |
| 2025-07-17 | 12.92 | 13.74 | 0.77 | 5.94 | 798550.09 | 108035.11 | 8.56 |
| 2025-07-16 | 12.65 | 12.97 | 0.33 | 2.61 | 677582.93 | 88052.80 | 7.26 |
| 2025-07-15 | 12.75 | 12.64 | 0.02 | 0.16 | 570572.07 | 71859.29 | 6.11 |
| 2025-07-14 | 12.08 | 12.62 | 0.50 | 4.13 | 673136.01 | 84052.97 | 7.21 |
| 2025-07-11 | 12.19 | 12.12 | -0.10 | -0.82 | 291474.77 | 35216.70 | 3.12 |
| 2025-07-10 | 12.27 | 12.22 | -0.02 | -0.16 | 380339.03 | 46773.80 | 4.07 |
| 2025-07-09 | 12.14 | 12.24 | 0.10 | 0.82 | 335838.77 | 40887.05 | 3.60 |
| 2025-07-08 | 11.99 | 12.14 | 0.20 | 1.68 | 379802.25 | 46103.06 | 4.07 |
| 2025-07-07 | 12.13 | 11.94 | -0.20 | -1.65 | 616414.18 | 75438.14 | 6.60 |
| 2025-07-04 | 11.93 | 12.14 | 0.25 | 2.10 | 367064.08 | 44263.44 | 3.93 |
| 2025-07-03 | 12.00 | 11.89 | -0.12 | -1.00 | 247529.62 | 29482.94 | 2.65 |
| 2025-07-02 | 12.13 | 12.01 | -0.12 | -0.99 | 268340.56 | 32478.72 | 2.88 |
| 2025-07-01 | 12.14 | 12.13 | 0.00 | 0.00 | 270112.33 | 32837.04 | 2.95 |
| 2025-06-30 | 11.98 | 12.13 | 0.28 | 2.36 | 469310.59 | 57093.39 | 5.13 |
| 2025-06-27 | 11.83 | 11.85 | 0.02 | 0.17 | 233274.69 | 27590.26 | 2.55 |
| 2025-06-26 | 12.10 | 11.83 | -0.29 | -2.39 | 320332.58 | 37904.78 | 3.50 |
| 2025-06-25 | 12.15 | 12.12 | -0.03 | -0.25 | 300756.98 | 36597.04 | 3.29 |
| 2025-06-24 | 12.16 | 12.15 | 0.17 | 1.42 | 334273.22 | 40722.21 | 3.65 |
| 2025-06-23 | 11.86 | 11.98 | 0.08 | 0.67 | 294603.38 | 35096.19 | 3.22 |
| 2025-06-20 | 12.43 | 11.90 | -0.47 | -3.80 | 405586.77 | 48670.18 | 4.43 |
| 2025-06-19 | 12.58 | 12.37 | -0.16 | -1.28 | 344183.89 | 42962.02 | 3.76 |
| 2025-06-18 | 12.83 | 12.53 | -0.30 | -2.34 | 427486.55 | 53480.47 | 4.67 |
| 2025-06-17 | 13.21 | 12.83 | -0.38 | -2.88 | 427154.90 | 55495.72 | 4.67 |
| 2025-06-16 | 13.21 | 13.21 | 0.06 | 0.46 | 575138.18 | 77147.57 | 6.28 |
| 2025-06-13 | 13.28 | 13.15 | -0.26 | -1.94 | 448477.00 | 58926.81 | 4.90 |
| 2025-06-12 | 13.50 | 13.41 | -0.18 | -1.33 | 385792.41 | 52006.28 | 4.21 |
| 2025-06-11 | 13.59 | 13.59 | 0.00 | 0.00 | 403473.22 | 54533.41 | 4.41 |
| 2025-06-10 | 13.88 | 13.59 | -0.25 | -1.81 | 439164.00 | 59473.84 | 4.80 |
| 2025-06-09 | 13.86 | 13.84 | 0.00 | 0.00 | 388193.95 | 53425.90 | 4.24 |
| 2025-06-06 | 13.50 | 13.84 | 0.26 | 1.92 | 542023.33 | 74117.87 | 5.92 |
| 2025-06-05 | 13.63 | 13.58 | 0.03 | 0.22 | 1066928.23 | 145976.61 | 11.66 |
| 2025-06-04 | 12.98 | 13.55 | 0.58 | 4.47 | 708502.25 | 94743.16 | 7.74 |
| 2025-06-03 | 13.62 | 12.97 | -0.63 | -4.63 | 1223216.40 | 161338.31 | 13.36 |
| 2025-05-30 | 13.82 | 13.60 | -0.22 | -1.59 | 648864.44 | 88957.82 | 7.09 |
| 2025-05-29 | 13.51 | 13.82 | 0.20 | 1.47 | 820661.13 | 112626.06 | 8.97 |
| 2025-05-28 | 12.87 | 13.62 | 0.62 | 4.77 | 1089129.54 | 146719.63 | 11.90 |
| 2025-05-27 | 12.79 | 13.00 | 0.09 | 0.70 | 1032324.71 | 134068.42 | 11.28 |
| 2025-05-26 | 11.80 | 12.91 | 1.17 | 9.97 | 634755.64 | 79607.02 | 6.93 |
| 2025-05-23 | 11.90 | 11.74 | 0.02 | 0.17 | 735559.49 | 86520.23 | 8.04 |
| 2025-05-22 | 11.09 | 11.72 | 0.61 | 5.49 | 740146.03 | 86001.17 | 8.09 |
| 2025-05-21 | 10.46 | 11.11 | 0.61 | 5.81 | 573867.01 | 63262.49 | 6.27 |
| 2025-05-20 | 10.21 | 10.50 | 0.31 | 3.04 | 349641.45 | 36599.85 | 3.82 |
| 2025-05-19 | 10.26 | 10.19 | 0.09 | 0.89 | 259376.80 | 26538.41 | 2.83 |
| 2025-05-16 | 9.83 | 10.10 | 0.16 | 1.61 | 254567.97 | 25634.75 | 2.78 |
| 2025-05-15 | 10.01 | 9.94 | 0.02 | 0.20 | 293428.00 | 29236.09 | 3.21 |
| 2025-05-14 | 9.36 | 9.92 | 0.54 | 5.76 | 413594.38 | 40340.00 | 4.52 |
| 2025-05-13 | 9.38 | 9.38 | 0.04 | 0.43 | 132582.63 | 12487.42 | 1.45 |
| 2025-05-12 | 9.39 | 9.34 | 0.01 | 0.11 | 112340.66 | 10495.86 | 1.23 |
| 2025-05-09 | 9.53 | 9.33 | -0.20 | -2.10 | 101688.00 | 9549.80 | 1.11 |
| 2025-05-08 | 9.29 | 9.53 | 0.18 | 1.93 | 160600.86 | 15211.34 | 1.75 |
| 2025-05-07 | 9.36 | 9.35 | -0.19 | -1.99 | 198778.07 | 18599.37 | 2.17 |
| 2025-05-06 | 9.49 | 9.54 | 0.12 | 1.27 | 180269.15 | 17196.75 | 1.97 |
| 2025-04-30 | 9.36 | 9.42 | 0.06 | 0.64 | 132054.79 | 12489.74 | 1.44 |
| 2025-04-29 | 9.27 | 9.36 | 0.09 | 0.97 | 122387.00 | 11468.41 | 1.34 |
| 2025-04-28 | 9.18 | 9.27 | 0.29 | 3.23 | 256544.03 | 24056.81 | 2.80 |
| 2025-04-25 | 9.07 | 8.98 | -0.04 | -0.44 | 128697.20 | 11633.64 | 1.41 |
| 2025-04-24 | 9.35 | 9.02 | -0.28 | -3.01 | 112935.39 | 10294.07 | 1.23 |
| 2025-04-23 | 9.15 | 9.30 | 0.15 | 1.64 | 129413.78 | 12002.80 | 1.41 |
| 2025-04-22 | 9.27 | 9.15 | 0.02 | 0.22 | 116147.04 | 10663.73 | 1.27 |
| 2025-04-21 | 9.10 | 9.13 | 0.00 | 0.00 | 111181.00 | 10108.00 | 1.21 |
| 2025-04-18 | 8.85 | 9.13 | 0.28 | 3.16 | 140424.01 | 12646.37 | 1.53 |
| 2025-04-17 | 8.69 | 8.85 | 0.11 | 1.26 | 106550.98 | 9461.73 | 1.16 |
| 2025-04-16 | 8.92 | 8.74 | -0.23 | -2.56 | 127778.79 | 11279.25 | 1.40 |
| 2025-04-15 | 8.76 | 8.97 | 0.21 | 2.40 | 206689.40 | 18397.41 | 2.26 |
| 2025-04-14 | 8.62 | 8.76 | 0.25 | 2.94 | 144220.43 | 12550.09 | 1.58 |
| 2025-04-11 | 8.36 | 8.51 | 0.07 | 0.83 | 125433.00 | 10642.04 | 1.37 |
| 2025-04-10 | 8.32 | 8.44 | 0.22 | 2.68 | 164321.00 | 13915.22 | 1.80 |
| 2025-04-09 | 7.99 | 8.22 | 0.06 | 0.74 | 224412.00 | 18047.17 | 2.45 |
| 2025-04-08 | 8.30 | 8.16 | -0.34 | -4.00 | 318788.97 | 26154.99 | 3.48 |
| 2025-04-07 | 8.93 | 8.50 | -0.94 | -9.96 | 208749.61 | 17964.99 | 2.28 |
| 2025-04-03 | 9.36 | 9.44 | -0.01 | -0.11 | 101187.00 | 9575.28 | 1.11 |
| 2025-04-02 | 9.30 | 9.45 | 0.14 | 1.50 | 97338.92 | 9180.51 | 1.06 |
| 2025-04-01 | 9.32 | 9.31 | 0.04 | 0.43 | 92581.74 | 8672.17 | 1.01 |
| 2025-03-31 | 9.40 | 9.27 | -0.24 | -2.52 | 173866.04 | 16172.97 | 1.90 |
| 2025-03-28 | 9.44 | 9.51 | 0.03 | 0.32 | 131641.03 | 12552.43 | 1.44 |
| 2025-03-27 | 9.46 | 9.48 | 0.02 | 0.21 | 153315.03 | 14512.28 | 1.67 |
| 2025-03-26 | 9.63 | 9.46 | -0.12 | -1.25 | 172893.42 | 16498.54 | 1.89 |
| 2025-03-25 | 9.76 | 9.58 | -0.20 | -2.05 | 193474.42 | 18507.60 | 2.11 |
| 2025-03-24 | 9.75 | 9.78 | 0.04 | 0.41 | 199564.36 | 19471.10 | 2.18 |
| 2025-03-21 | 10.08 | 9.74 | -0.21 | -2.11 | 197566.33 | 19468.07 | 2.16 |
| 2025-03-20 | 10.03 | 9.95 | -0.03 | -0.30 | 164449.58 | 16368.87 | 1.80 |
| 2025-03-19 | 10.19 | 9.98 | -0.25 | -2.44 | 247525.14 | 24768.99 | 2.70 |
| 2025-03-18 | 10.31 | 10.23 | -0.10 | -0.97 | 173587.27 | 17828.91 | 1.90 |
| 2025-03-17 | 10.64 | 10.33 | -0.10 | -0.96 | 224334.26 | 23401.57 | 2.45 |
| 2025-03-14 | 10.03 | 10.43 | 0.34 | 3.37 | 376854.06 | 39022.41 | 4.12 |
| 2025-03-13 | 10.17 | 10.09 | -0.13 | -1.27 | 221870.91 | 22246.58 | 2.42 |
| 2025-03-12 | 10.18 | 10.22 | 0.09 | 0.89 | 235743.81 | 24175.42 | 2.58 |
| 2025-03-11 | 10.06 | 10.13 | -0.05 | -0.49 | 189418.41 | 19136.10 | 2.07 |
| 2025-03-10 | 10.25 | 10.18 | -0.07 | -0.68 | 236126.00 | 24117.22 | 2.58 |
| 2025-03-07 | 10.53 | 10.25 | -0.32 | -3.03 | 319300.00 | 33087.95 | 3.49 |
| 2025-03-06 | 10.24 | 10.57 | 0.35 | 3.43 | 375248.00 | 39415.10 | 4.10 |
| 2025-03-05 | 10.01 | 10.22 | 0.17 | 1.69 | 249278.78 | 25157.18 | 2.72 |
| 2025-03-04 | 9.71 | 10.05 | 0.31 | 3.18 | 301714.00 | 30343.72 | 3.30 |
| 2025-03-03 | 9.60 | 9.74 | 0.22 | 2.31 | 273355.87 | 26793.54 | 2.99 |
日K线
周K线
月K线
