游族网络（002174）历史行情

以下为游族网络近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	13.200	12.620	13.300	12.550	-0.570	-4.321%	32.96万	0.00亿	0.000%
2026-10-07	13.430	13.190	13.640	13.190	-0.210	-1.567%	2,825.55万	3.77亿	2.885%
2026-10-06	13.430	13.190	13.640	13.190	-0.210	-1.567%	2,825.55万	3.77亿	2.885%
2026-10-05	13.430	13.190	13.640	13.190	-0.210	-1.567%	2,825.55万	3.77亿	2.885%
2026-10-02	13.430	13.190	13.640	13.190	-0.210	-1.567%	2,825.55万	3.77亿	2.885%
2026-10-01	13.430	13.190	13.640	13.190	-0.210	-1.567%	2,825.55万	3.77亿	2.885%
2026-09-30	13.430	13.190	13.640	13.190	-0.210	-1.567%	28.26万	0.00亿	0.000%
2026-09-29	13.090	13.400	13.970	12.980	0.160	1.208%	43.89万	0.00亿	0.000%
2026-09-28	14.150	13.240	14.260	13.020	-0.770	-5.496%	40.58万	0.00亿	0.000%
2026-09-27	14.250	14.010	14.330	13.870	-0.320	-2.233%	3,535.92万	4.95亿	3.611%
2026-09-24	14.250	14.010	14.330	13.870	-0.320	-2.233%	35.36万	0.00亿	0.000%
2026-09-23	14.310	14.330	14.500	14.100	-0.070	-0.486%	34.34万	0.00亿	0.000%
2026-09-22	14.680	14.400	14.820	14.310	-0.170	-1.167%	34.89万	0.00亿	0.000%
2026-09-21	14.020	14.570	14.850	14.000	0.430	3.041%	50.33万	0.00亿	0.000%
2026-09-18	14.310	14.140	14.390	13.960	-0.040	-0.282%	48.64万	0.00亿	0.000%
2026-09-17	14.450	14.180	14.850	14.160	-0.320	-2.207%	58.51万	0.00亿	0.000%
2026-09-16	13.310	14.500	14.700	13.310	0.980	7.249%	78.11万	0.00亿	0.000%
2026-09-15	13.580	13.520	13.980	13.450	0.030	0.222%	51.79万	0.00亿	0.000%
2026-09-14	13.610	13.490	13.620	13.250	-0.130	-0.954%	52.14万	0.00亿	0.000%
2026-09-11	13.330	13.620	13.880	13.300	-0.020	-0.147%	93.18万	0.00亿	0.000%
2026-09-10	12.360	13.640	13.640	12.310	1.240	10.000%	97.65万	0.00亿	0.000%
2026-09-09	12.610	12.400	12.640	12.270	-0.190	-1.509%	25.72万	0.00亿	0.000%
2026-09-08	12.200	12.590	12.650	12.100	0.370	3.028%	37.09万	0.00亿	0.000%
2026-09-07	12.200	12.220	12.380	12.020	0.040	0.328%	29.74万	0.00亿	0.000%
2026-09-04	12.100	12.180	12.530	12.090	0.000	0.000%	36.05万	0.00亿	0.000%
2026-09-03	11.670	12.180	12.440	11.650	0.560	4.819%	49.87万	0.00亿	0.000%
2026-09-02	11.550	11.620	11.650	11.320	-0.050	-0.428%	24.58万	0.00亿	0.000%
2026-09-01	12.030	11.670	12.080	11.660	-0.260	-2.179%	24.79万	0.00亿	0.000%
2026-08-31	11.820	11.930	11.950	11.530	0.060	0.505%	23.34万	0.00亿	0.000%
2026-08-28	12.090	11.870	12.120	11.790	-0.200	-1.657%	27.23万	0.00亿	0.000%
2026-08-27	11.940	12.070	12.080	11.780	0.110	0.920%	20.00万	0.00亿	0.000%
2026-08-26	12.050	11.960	12.140	11.880	-0.170	-1.401%	16.27万	0.00亿	0.000%
2026-08-25	11.920	12.130	12.170	11.770	0.160	1.337%	18.73万	0.00亿	0.000%
2026-08-24	12.280	11.970	12.320	11.890	-0.330	-2.683%	23.04万	0.00亿	0.000%
2026-08-21	12.160	12.300	12.380	12.100	0.000	0.000%	19.12万	0.00亿	0.000%
2026-08-20	12.190	12.300	12.500	12.070	0.250	2.075%	26.80万	0.00亿	0.000%
2026-08-19	13.030	12.050	13.030	12.010	-1.110	-8.435%	48.02万	0.00亿	0.000%
2026-08-18	13.500	13.160	13.780	13.000	-0.400	-2.950%	44.19万	0.00亿	0.000%
2026-08-17	13.160	13.560	13.600	12.820	0.400	3.040%	66.57万	0.00亿	0.000%
2026-08-14	13.210	13.160	13.270	12.440	-0.220	-1.644%	100.93万	0.00亿	0.000%
2026-08-13	13.190	13.380	13.380	12.850	1.220	10.033%	31.17万	0.00亿	0.000%
2026-08-12	11.790	12.160	12.340	11.750	0.370	3.138%	33.85万	0.00亿	0.000%
2026-08-11	11.940	11.790	12.050	11.760	-0.200	-1.668%	20.86万	0.00亿	0.000%
2026-08-10	11.780	11.990	12.030	11.700	0.190	1.610%	26.22万	0.00亿	0.000%
2026-08-07	11.850	11.800	11.940	11.410	0.020	0.170%	27.85万	0.00亿	0.000%
2026-08-06	12.140	11.780	12.260	11.630	-0.440	-3.601%	34.84万	0.00亿	0.000%
2026-08-05	12.050	12.220	12.400	12.050	0.020	0.164%	32.59万	0.00亿	0.000%
2026-08-04	11.500	12.200	12.380	11.370	0.680	5.903%	47.28万	0.00亿	0.000%
2026-08-03	11.400	11.520	11.710	11.290	0.200	1.767%	23.28万	0.00亿	0.000%
2026-07-31	11.200	11.320	11.570	11.100	0.270	2.443%	30.06万	0.00亿	0.000%
2026-07-30	11.290	11.050	11.660	11.000	-0.350	-3.070%	30.03万	0.00亿	0.000%
2026-07-29	11.180	11.400	11.580	10.780	0.220	1.968%	42.99万	0.00亿	0.000%
2026-07-28	11.240	11.180	11.500	11.120	-0.160	-1.411%	33.31万	0.00亿	0.000%
2026-07-27	10.310	11.340	11.340	10.140	1.030	9.990%	42.08万	0.00亿	0.000%
2026-07-24	10.700	10.310	10.770	10.030	-0.590	-5.413%	33.17万	0.00亿	0.000%
2026-07-23	11.000	10.900	11.230	10.820	-0.190	-1.713%	22.68万	0.00亿	0.000%
2026-07-22	11.240	11.090	11.360	10.870	-0.310	-2.719%	39.29万	0.00亿	0.000%
2026-07-21	10.830	11.400	11.460	10.210	0.610	5.653%	51.21万	0.00亿	0.000%
2026-07-20	11.360	10.790	11.490	10.620	-0.400	-3.575%	50.10万	0.00亿	0.000%
2026-07-17	12.310	11.190	12.320	11.190	-1.240	-9.976%	63.03万	0.00亿	0.000%
2026-07-16	12.310	12.430	12.750	12.040	-0.110	-0.877%	47.24万	0.00亿	0.000%
2026-07-15	12.610	12.540	12.890	12.270	-0.060	-0.476%	54.82万	0.00亿	0.000%
2026-07-14	11.990	12.600	12.960	11.470	0.720	6.061%	63.00万	0.00亿	0.000%
2026-07-13	12.730	11.880	12.820	11.800	-0.860	-6.750%	63.23万	0.00亿	0.000%
2026-07-10	12.510	12.740	13.130	12.450	0.230	1.839%	58.62万	0.00亿	0.000%
2026-07-09	11.900	12.510	12.970	11.720	0.570	4.774%	56.18万	0.00亿	0.000%
2026-07-08	12.560	11.940	12.570	11.930	-0.640	-5.087%	49.78万	0.00亿	0.000%
2026-07-07	12.350	12.580	13.330	12.310	0.190	1.533%	67.79万	0.00亿	0.000%
2026-07-06	12.300	12.390	12.780	12.160	0.060	0.487%	37.31万	0.00亿	0.000%
2026-07-03	12.030	12.330	12.570	11.900	0.300	2.494%	35.53万	0.00亿	0.000%
2026-07-02	12.420	12.030	12.550	11.950	-0.360	-2.906%	30.55万	0.00亿	0.000%
2026-07-01	12.650	12.390	12.850	12.230	-0.220	-1.745%	36.70万	0.00亿	0.000%
2026-06-30	12.100	12.610	12.660	11.740	0.460	3.786%	39.87万	0.00亿	0.000%
2026-06-29	12.100	12.150	12.620	11.880	-0.040	-0.328%	44.71万	0.00亿	0.000%
2026-06-26	12.390	12.190	12.780	12.060	-0.280	-2.245%	39.53万	0.00亿	0.000%
2026-06-25	12.900	12.470	13.130	12.410	-0.360	-2.806%	46.92万	0.00亿	0.000%
2026-06-24	12.580	12.830	13.000	12.500	0.110	0.865%	49.91万	0.00亿	0.000%
2026-06-23	12.140	12.720	12.860	12.100	0.390	3.163%	64.42万	0.00亿	0.000%
2026-06-22	11.620	12.330	12.360	11.520	0.710	6.110%	61.64万	0.00亿	0.000%
2026-06-18	11.630	11.620	11.920	11.470	0.000	0.000%	32.35万	0.00亿	0.000%
2026-06-17	11.610	11.620	11.900	11.440	-0.200	-1.692%	37.44万	0.00亿	0.000%
2026-06-16	11.030	11.820	11.900	10.900	0.730	6.583%	80.34万	0.00亿	0.000%
2026-06-15	10.220	11.090	11.090	10.180	1.010	10.020%	32.18万	0.00亿	0.000%
2026-06-12	10.420	10.080	10.420	9.850	0.150	1.511%	45.56万	0.00亿	0.000%
2026-06-11	10.980	9.930	11.080	9.930	-1.100	-9.973%	54.49万	0.00亿	0.000%
2026-06-10	11.090	11.030	11.190	10.830	-0.180	-1.606%	28.71万	0.00亿	0.000%
2026-06-09	10.930	11.210	11.380	10.690	0.460	4.279%	38.40万	0.00亿	0.000%
2026-06-08	10.440	10.750	11.110	10.370	0.060	0.561%	40.25万	0.00亿	0.000%
2026-06-05	10.860	10.690	11.050	10.630	-0.160	-1.475%	26.14万	0.00亿	0.000%
2026-06-04	10.920	10.850	11.140	10.800	-0.140	-1.274%	20.57万	0.00亿	0.000%
2026-06-03	10.800	10.990	11.130	10.640	0.150	1.384%	30.33万	0.00亿	0.000%
2026-06-02	11.230	10.840	11.290	10.720	-0.390	-3.473%	34.62万	0.00亿	0.000%
2026-06-01	11.180	11.230	11.480	11.110	-0.020	-0.178%	28.94万	0.00亿	0.000%
2026-05-29	11.750	11.250	11.880	11.190	-0.510	-4.337%	29.19万	0.00亿	0.000%
2026-05-28	11.560	11.760	11.920	11.340	0.140	1.205%	39.00万	0.00亿	0.000%
2026-05-27	11.650	11.620	11.950	11.380	-0.020	-0.172%	41.98万	0.00亿	0.000%
2026-05-26	11.940	11.640	12.170	11.550	-0.300	-2.513%	52.10万	0.00亿	0.000%
2026-05-25	12.320	11.940	12.360	11.810	-0.500	-4.019%	59.10万	0.00亿	0.000%
2026-05-22	12.200	12.440	12.500	12.000	0.230	1.884%	67.06万	0.00亿	0.000%
2026-05-21	11.700	12.210	12.800	11.690	0.500	4.270%	94.54万	0.00亿	0.000%
2026-05-20	11.610	11.710	11.810	11.450	-0.090	-0.763%	38.05万	0.00亿	0.000%
2026-05-19	11.710	11.800	12.090	11.550	0.040	0.340%	47.52万	0.00亿	0.000%
2026-05-18	12.050	11.760	12.250	11.380	-0.200	-1.672%	62.03万	0.00亿	0.000%
2026-05-15	11.290	11.960	12.050	11.220	0.650	5.747%	75.21万	0.00亿	0.000%
2026-05-14	11.050	11.310	11.540	10.930	0.260	2.353%	63.98万	0.00亿	0.000%
2026-05-13	10.770	11.050	11.070	10.750	0.110	1.005%	29.32万	0.00亿	0.000%
2026-05-12	10.770	10.940	11.180	10.730	0.150	1.390%	46.54万	0.00亿	0.000%
2026-05-11	10.760	10.790	10.820	10.600	0.030	0.279%	40.52万	0.00亿	0.000%
2026-05-08	10.630	10.760	11.070	10.600	0.090	0.843%	61.22万	0.00亿	0.000%
2026-05-07	10.460	10.670	10.700	10.400	0.190	1.813%	36.20万	0.00亿	0.000%
2026-05-06	10.320	10.480	10.550	10.200	0.240	2.344%	44.19万	0.00亿	0.000%
2026-04-30	10.170	10.240	10.350	10.110	0.060	0.589%	70.08万	0.00亿	0.000%
2026-04-29	9.850	10.180	10.180	9.770	0.930	10.054%	28.08万	0.00亿	0.000%
2026-04-28	9.290	9.250	9.530	9.210	-0.090	-0.964%	17.05万	0.00亿	0.000%
2026-04-27	9.160	9.340	9.500	9.040	0.190	2.077%	26.06万	0.00亿	0.000%
2026-04-24	9.400	9.150	9.470	9.070	-0.320	-3.379%	23.28万	0.00亿	0.000%
2026-04-23	9.690	9.470	9.830	9.430	-0.180	-1.865%	20.81万	0.00亿	0.000%
2026-04-22	9.690	9.650	9.690	9.520	-0.070	-0.720%	15.59万	0.00亿	0.000%
2026-04-21	9.670	9.720	9.810	9.650	0.050	0.517%	18.80万	0.00亿	0.000%
2026-04-20	9.620	9.670	9.740	9.600	0.020	0.207%	13.18万	0.00亿	0.000%
2026-04-17	9.720	9.650	9.750	9.520	-0.070	-0.720%	15.98万	0.00亿	0.000%
2026-04-16	9.620	9.720	9.760	9.590	0.160	1.674%	16.02万	0.00亿	0.000%
2026-04-15	9.650	9.560	9.730	9.550	-0.050	-0.520%	11.06万	0.00亿	0.000%
2026-04-14	9.690	9.610	9.740	9.530	0.000	0.000%	10.68万	0.00亿	0.000%
2026-04-13	9.710	9.610	9.750	9.550	0.000	0.000%	18.15万	0.00亿	0.000%
2026-04-10	9.780	9.810	9.960	9.760	0.000	0.000%	12.73万	0.00亿	0.000%
2026-04-09	9.920	9.700	9.950	9.680	0.000	0.000%	13.69万	0.00亿	0.000%
2026-04-08	9.600	10.010	10.040	9.600	0.000	0.000%	20.39万	0.00亿	0.000%
2026-04-07	9.360	9.400	9.480	9.330	0.000	0.000%	6.93万	0.00亿	0.000%
2026-04-03	9.640	9.360	9.690	9.330	0.000	0.000%	10.59万	0.00亿	0.000%
2026-04-02	9.740	9.590	9.840	9.540	0.000	0.000%	12.17万	0.00亿	0.000%
2026-04-01	9.690	9.770	9.810	9.560	0.000	0.000%	15.23万	0.00亿	0.000%