粤传媒 sz.002181
13.75
+0.73%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.73 | 14.07 | 13.55 | 13.75 | +0.73% | 11.72 | 7.50% |
| 2026-05-21 | 14.52 | 14.67 | 13.58 | 13.65 | -5.80% | 15.60 | 9.77% |
| 2026-05-20 | 14.85 | 15.42 | 14.46 | 14.49 | -9.15% | 21.00 | 12.49% |
| 2026-05-19 | 16.37 | 16.73 | 15.95 | 15.95 | -9.99% | 16.29 | 8.92% |
| 2026-05-18 | 20.94 | 21.66 | 17.72 | 17.72 | -10.01% | 34.01 | 15.98% |
| 2026-05-15 | 17.70 | 19.69 | 17.48 | 19.69 | +10.00% | 19.45 | 8.89% |
| 2026-05-14 | 18.11 | 18.60 | 17.20 | 17.90 | 0.00% | 16.69 | 8.19% |
| 2026-05-13 | 18.82 | 20.00 | 17.90 | 17.90 | -4.02% | 21.33 | 10.11% |
| 2026-05-12 | 18.88 | 19.20 | 17.60 | 18.65 | -2.15% | 17.23 | 8.19% |
| 2026-05-11 | 18.35 | 19.20 | 18.11 | 19.06 | +3.87% | 21.40 | 10.11% |
| 2026-05-08 | 18.60 | 19.04 | 17.72 | 18.35 | -1.98% | 20.78 | 10.01% |
| 2026-05-07 | 18.20 | 19.77 | 17.80 | 18.72 | +3.20% | 32.46 | 15.38% |
| 2026-05-06 | 16.49 | 18.14 | 15.70 | 18.14 | +10.01% | 27.60 | 14.09% |
| 2026-04-30 | 15.20 | 16.49 | 15.08 | 16.49 | +10.01% | 12.02 | 6.64% |
| 2026-04-29 | 14.50 | 15.32 | 14.35 | 14.99 | +3.95% | 16.93 | 9.99% |
| 2026-04-28 | 14.34 | 14.80 | 14.14 | 14.42 | +0.56% | 16.47 | 10.03% |
| 2026-04-27 | 13.10 | 14.34 | 12.92 | 14.34 | +9.97% | 10.72 | 6.80% |
| 2026-04-24 | 12.81 | 13.36 | 12.61 | 13.04 | -0.61% | 9.62 | 6.51% |
| 2026-04-23 | 13.00 | 13.95 | 12.83 | 13.12 | +1.08% | 11.36 | 7.49% |
| 2026-04-22 | 13.32 | 13.39 | 12.83 | 12.98 | -3.06% | 8.02 | 5.45% |