川网传媒（300987）历史行情

以下为川网传媒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
2026-10-06	14.550	14.290	15.080	14.260	-0.300	-2.056%	670.35万	0.97亿	3.867%
2026-10-05	14.550	14.290	15.080	14.260	-0.300	-2.056%	670.35万	0.97亿	3.867%
2026-10-02	14.550	14.290	15.080	14.260	-0.300	-2.056%	670.35万	0.97亿	3.867%
2026-10-01	14.550	14.290	15.080	14.260	-0.300	-2.056%	670.35万	0.97亿	3.867%
2026-09-30	14.550	14.290	15.080	14.260	-0.300	-2.056%	6.70万	0.00亿	0.000%
2026-09-29	14.030	14.590	14.840	13.990	0.540	3.843%	7.93万	0.00亿	0.000%
2026-09-28	14.220	14.050	14.580	14.040	-0.270	-1.885%	5.97万	0.00亿	0.000%
2026-09-27	14.560	14.320	15.020	14.270	-0.220	-1.513%	872.48万	1.27亿	5.033%
2026-09-24	14.560	14.320	15.020	14.270	-0.220	-1.513%	8.72万	0.00亿	0.000%
2026-09-23	15.140	14.540	15.250	14.350	-0.660	-4.342%	10.67万	0.00亿	0.000%
2026-09-22	14.990	15.200	15.420	14.970	0.300	2.013%	14.78万	0.00亿	0.000%
2026-09-21	15.370	14.900	15.590	14.350	-0.350	-2.295%	14.43万	0.00亿	0.000%
2026-09-18	14.900	15.250	15.300	14.590	0.090	0.594%	19.37万	0.00亿	0.000%
2026-09-17	13.990	15.160	16.190	13.830	1.160	8.286%	23.37万	0.00亿	0.000%
2026-09-16	13.840	14.000	14.040	13.500	0.200	1.449%	5.64万	0.00亿	0.000%
2026-09-15	14.240	13.800	14.570	13.780	-0.290	-2.058%	8.08万	0.00亿	0.000%
2026-09-14	14.320	14.090	14.620	13.880	0.020	0.142%	6.42万	0.00亿	0.000%
2026-09-11	13.850	14.070	14.370	13.630	-0.010	-0.071%	6.98万	0.00亿	0.000%
2026-09-10	14.220	14.080	14.680	14.000	-0.260	-1.813%	5.68万	0.00亿	0.000%
2026-09-09	14.800	14.340	15.070	14.180	-0.710	-4.718%	9.61万	0.00亿	0.000%
2026-09-08	15.160	15.050	15.570	14.510	0.450	3.082%	13.18万	0.00亿	0.000%
2026-09-07	14.320	14.600	14.650	14.170	0.160	1.108%	6.80万	0.00亿	0.000%
2026-09-04	14.080	14.440	14.940	14.080	0.500	3.587%	8.96万	0.00亿	0.000%
2026-09-03	14.300	13.940	15.300	13.930	-0.200	-1.414%	8.57万	0.00亿	0.000%
2026-09-02	14.220	14.140	14.530	14.050	-0.220	-1.532%	4.22万	0.00亿	0.000%
2026-09-01	14.100	14.360	14.580	14.040	0.220	1.556%	8.97万	0.00亿	0.000%
2026-08-31	13.330	14.140	14.200	13.140	0.550	4.047%	7.83万	0.00亿	0.000%
2026-08-28	13.490	13.590	13.700	13.490	0.110	0.816%	2.45万	0.00亿	0.000%
2026-08-27	13.580	13.480	13.600	13.400	-0.110	-0.809%	2.04万	0.00亿	0.000%
2026-08-26	13.580	13.590	13.720	13.440	-0.060	-0.440%	2.44万	0.00亿	0.000%
2026-08-25	13.150	13.650	13.660	12.940	0.560	4.278%	3.43万	0.00亿	0.000%
2026-08-24	13.190	13.090	13.330	12.920	-0.150	-1.133%	2.18万	0.00亿	0.000%
2026-08-21	13.150	13.240	13.310	13.010	-0.060	-0.451%	2.24万	0.00亿	0.000%
2026-08-20	13.200	13.300	13.430	13.100	0.210	1.604%	2.69万	0.00亿	0.000%
2026-08-19	13.440	13.090	13.530	13.040	-0.490	-3.608%	3.42万	0.00亿	0.000%
2026-08-18	13.590	13.580	13.600	13.350	-0.010	-0.074%	2.90万	0.00亿	0.000%
2026-08-17	13.550	13.590	13.620	13.280	0.060	0.443%	3.14万	0.00亿	0.000%
2026-08-14	13.600	13.530	13.690	13.300	-0.040	-0.295%	3.68万	0.00亿	0.000%
2026-08-13	13.770	13.570	14.100	13.570	-0.220	-1.595%	4.19万	0.00亿	0.000%
2026-08-12	13.660	13.790	13.930	13.610	0.150	1.100%	3.33万	0.00亿	0.000%
2026-08-11	13.740	13.640	13.790	13.470	-0.100	-0.728%	2.76万	0.00亿	0.000%
2026-08-10	13.390	13.740	13.750	13.240	0.350	2.614%	3.87万	0.00亿	0.000%
2026-08-07	13.610	13.390	13.620	13.080	-0.230	-1.689%	5.14万	0.00亿	0.000%
2026-08-06	13.620	13.620	13.990	13.370	-0.090	-0.656%	3.71万	0.00亿	0.000%
2026-08-05	13.600	13.710	13.890	13.550	-0.010	-0.073%	4.39万	0.00亿	0.000%
2026-08-04	13.620	13.720	13.850	13.550	0.260	1.932%	4.64万	0.00亿	0.000%
2026-08-03	13.270	13.460	13.500	13.080	0.120	0.900%	4.10万	0.00亿	0.000%
2026-07-31	12.590	13.340	13.560	12.590	0.790	6.295%	7.67万	0.00亿	0.000%
2026-07-30	12.460	12.550	12.930	12.460	-0.030	-0.238%	3.83万	0.00亿	0.000%
2026-07-29	12.390	12.580	12.680	12.380	0.190	1.533%	3.29万	0.00亿	0.000%
2026-07-28	12.140	12.390	12.570	12.100	0.200	1.641%	3.55万	0.00亿	0.000%
2026-07-27	11.730	12.190	12.250	11.700	0.410	3.480%	3.64万	0.00亿	0.000%
2026-07-24	12.100	11.780	12.160	11.740	-0.490	-3.993%	2.96万	0.00亿	0.000%
2026-07-23	11.970	12.270	12.310	11.860	0.160	1.321%	3.55万	0.00亿	0.000%
2026-07-22	12.180	12.110	12.280	11.880	-0.170	-1.384%	3.60万	0.00亿	0.000%
2026-07-21	12.500	12.280	12.550	11.800	-0.200	-1.603%	6.35万	0.00亿	0.000%
2026-07-20	12.670	12.480	13.100	12.260	-0.150	-1.188%	5.22万	0.00亿	0.000%
2026-07-17	12.990	12.630	13.380	12.490	-0.410	-3.144%	5.19万	0.00亿	0.000%
2026-07-16	12.490	13.040	13.160	12.490	0.420	3.328%	4.92万	0.00亿	0.000%
2026-07-15	12.200	12.620	12.820	12.200	0.350	2.852%	3.92万	0.00亿	0.000%
2026-07-14	12.120	12.270	12.290	11.910	0.040	0.327%	3.41万	0.00亿	0.000%
2026-07-13	12.660	12.230	12.720	12.170	-0.440	-3.473%	3.85万	0.00亿	0.000%
2026-07-10	12.240	12.670	13.070	11.930	0.480	3.938%	6.08万	0.00亿	0.000%
2026-07-09	12.250	12.190	12.460	11.900	-0.090	-0.733%	3.59万	0.00亿	0.000%
2026-07-08	12.400	12.280	12.460	12.100	-0.070	-0.567%	2.35万	0.00亿	0.000%
2026-07-07	12.500	12.350	12.680	12.240	-0.250	-1.984%	2.57万	0.00亿	0.000%
2026-07-06	12.800	12.600	13.030	12.580	-0.260	-2.022%	2.73万	0.00亿	0.000%
2026-07-03	12.650	12.860	12.940	12.600	0.230	1.821%	4.28万	0.00亿	0.000%
2026-07-02	12.660	12.630	12.980	12.600	0.030	0.238%	5.17万	0.00亿	0.000%
2026-07-01	12.300	12.600	12.790	12.100	0.300	2.439%	5.03万	0.00亿	0.000%
2026-06-30	12.350	12.300	12.480	12.110	-0.060	-0.485%	2.78万	0.00亿	0.000%
2026-06-29	12.440	12.360	12.460	11.960	0.040	0.325%	3.10万	0.00亿	0.000%
2026-06-26	12.580	12.320	12.700	12.220	-0.340	-2.686%	2.79万	0.00亿	0.000%
2026-06-25	13.080	12.660	13.080	12.530	-0.430	-3.285%	3.64万	0.00亿	0.000%
2026-06-24	13.600	13.090	13.600	12.970	-0.455	-3.359%	3.49万	0.00亿	0.000%
2026-06-23	13.365	13.545	13.725	13.345	0.000	0.000%	3.39万	0.00亿	0.000%
2026-06-22	13.265	13.545	13.565	12.835	0.260	1.957%	4.26万	0.00亿	0.000%
2026-06-18	13.175	13.285	13.455	12.945	0.060	0.454%	3.17万	0.00亿	0.000%
2026-06-17	13.435	13.225	13.475	13.095	-0.280	-2.073%	3.50万	0.00亿	0.000%
2026-06-16	13.545	13.505	13.615	13.245	-0.070	-0.516%	3.65万	0.00亿	0.000%
2026-06-15	13.685	13.575	13.885	13.465	-0.050	-0.367%	4.23万	0.00亿	0.000%
2026-06-12	13.435	13.625	13.675	13.285	0.330	2.482%	3.78万	0.00亿	0.000%
2026-06-11	13.585	13.295	13.585	13.065	-0.410	-2.992%	4.01万	0.00亿	0.000%
2026-06-10	13.705	13.705	13.945	13.385	-0.100	-0.724%	4.43万	0.00亿	0.000%
2026-06-09	13.865	13.805	14.085	13.615	0.150	1.098%	5.50万	0.00亿	0.000%
2026-06-08	13.875	13.655	14.225	13.515	-0.460	-3.259%	7.02万	0.00亿	0.000%
2026-06-05	13.605	14.115	15.265	13.605	0.500	3.672%	8.96万	0.00亿	0.000%
2026-06-04	13.825	13.615	13.915	13.485	-0.310	-2.226%	3.74万	0.00亿	0.000%
2026-06-03	14.245	13.925	14.305	13.835	-0.340	-2.383%	4.21万	0.00亿	0.000%
2026-06-02	15.035	14.265	15.035	14.105	-0.550	-3.712%	5.37万	0.00亿	0.000%
2026-06-01	14.085	14.815	15.045	14.015	0.650	4.589%	6.30万	0.00亿	0.000%
2026-05-29	14.725	14.165	14.755	14.085	-0.350	-2.411%	4.42万	0.00亿	0.000%
2026-05-28	14.485	14.515	14.735	14.095	-0.040	-0.275%	4.17万	0.00亿	0.000%
2026-05-27	14.885	14.555	15.045	14.395	-0.240	-1.622%	4.28万	0.00亿	0.000%
2026-05-26	15.145	14.795	15.265	14.565	-0.370	-2.440%	4.32万	0.00亿	0.000%
2026-05-25	15.625	15.165	15.725	15.075	-0.420	-2.695%	4.98万	0.00亿	0.000%
2026-05-22	15.485	15.585	15.705	15.215	0.200	1.300%	4.20万	0.00亿	0.000%
2026-05-21	16.215	15.385	16.355	15.385	-0.740	-4.589%	7.73万	0.00亿	0.000%
2026-05-20	16.565	16.125	16.565	16.055	-0.480	-2.891%	4.04万	0.00亿	0.000%
2026-05-19	16.495	16.605	16.975	16.285	0.180	1.096%	5.54万	0.00亿	0.000%
2026-05-18	16.405	16.425	16.525	16.105	0.070	0.428%	3.72万	0.00亿	0.000%
2026-05-15	16.405	16.355	16.795	16.285	-0.060	-0.366%	4.96万	0.00亿	0.000%
2026-05-14	17.215	16.415	17.465	16.355	-0.710	-4.146%	6.23万	0.00亿	0.000%
2026-05-13	17.115	17.125	17.305	17.055	0.010	0.058%	3.76万	0.00亿	0.000%
2026-05-12	17.585	17.115	17.585	17.045	-0.500	-2.838%	4.63万	0.00亿	0.000%
2026-05-11	17.575	17.615	17.745	17.335	0.050	0.285%	4.27万	0.00亿	0.000%
2026-05-08	17.445	17.565	17.675	17.395	0.080	0.458%	4.62万	0.00亿	0.000%
2026-05-07	17.235	17.485	17.535	17.075	0.270	1.568%	5.47万	0.00亿	0.000%
2026-05-06	17.085	17.215	17.305	16.995	0.230	1.354%	4.34万	0.00亿	0.000%
2026-04-30	16.945	16.985	17.065	16.835	0.020	0.118%	3.10万	0.00亿	0.000%
2026-04-29	16.605	16.965	17.255	16.525	0.330	1.984%	5.14万	0.00亿	0.000%
2026-04-28	17.145	16.635	17.255	16.505	-0.670	-3.872%	6.15万	0.00亿	0.000%
2026-04-27	16.815	17.305	17.325	16.605	0.420	2.487%	4.08万	0.00亿	0.000%
2026-04-24	17.015	16.885	17.015	16.335	-0.170	-0.997%	4.72万	0.00亿	0.000%
2026-04-23	17.355	17.055	17.425	16.975	-0.270	-1.558%	3.19万	0.00亿	0.000%
2026-04-22	17.475	17.325	17.475	17.205	-0.140	-0.802%	2.63万	0.00亿	0.000%
2026-04-21	17.715	17.465	17.735	17.315	-0.320	-1.799%	3.16万	0.00亿	0.000%
2026-04-20	17.385	17.785	17.805	17.335	0.410	2.360%	3.82万	0.00亿	0.000%
2026-04-17	17.565	17.375	17.595	17.185	-0.190	-1.082%	3.08万	0.00亿	0.000%
2026-04-16	17.105	17.565	17.615	17.105	0.460	2.689%	3.61万	0.00亿	0.000%
2026-04-15	17.385	17.105	17.445	17.065	-0.180	-1.041%	2.76万	0.00亿	0.000%
2026-04-14	17.185	17.285	17.315	17.035	0.300	1.766%	3.52万	0.00亿	0.000%
2026-04-13	17.115	16.985	17.235	16.905	-0.260	-1.508%	2.85万	0.00亿	0.000%
2026-04-10	17.125	17.245	17.465	17.105	0.290	1.710%	3.40万	0.00亿	0.000%
2026-04-09	17.185	16.955	17.335	16.885	-0.480	-2.753%	4.38万	0.00亿	0.000%
2026-04-08	16.705	17.435	17.435	16.705	0.000	0.000%	5.45万	0.00亿	0.000%
2026-04-07	15.995	16.415	16.465	15.965	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-03	16.735	16.045	16.765	15.895	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-02	16.845	16.555	16.925	16.445	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-01	17.085	16.975	17.135	16.755	0.000	0.000%	3.10万	0.00亿	0.000%