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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.09 | 7.12 | 7.00 | 7.05 | -0.42% | 2.76 | 3.41% |
| 2025-08-18 | 6.90 | 7.13 | 6.88 | 7.08 | +2.73% | 3.97 | 4.93% |
| 2025-08-15 | 6.80 | 6.89 | 6.79 | 6.89 | +1.46% | 1.57 | 2.00% |
| 2025-08-14 | 6.97 | 6.97 | 6.78 | 6.79 | -2.56% | 2.64 | 3.35% |
| 2025-08-13 | 6.97 | 7.02 | 6.94 | 6.97 | -0.14% | 1.98 | 2.48% |
| 2025-08-12 | 7.07 | 7.08 | 6.96 | 6.98 | -1.54% | 2.45 | 3.05% |
| 2025-08-11 | 7.07 | 7.15 | 6.99 | 7.09 | -0.83% | 2.99 | 3.69% |
| 2025-08-08 | 7.04 | 7.26 | 6.90 | 7.15 | +1.55% | 4.49 | 5.53% |
| 2025-08-07 | 7.01 | 7.08 | 6.94 | 7.04 | +0.28% | 2.31 | 2.87% |
| 2025-08-06 | 7.06 | 7.14 | 6.98 | 7.02 | -1.12% | 2.90 | 3.60% |
| 2025-08-05 | 7.04 | 7.18 | 7.01 | 7.10 | +1.13% | 4.08 | 5.03% |
| 2025-08-04 | 7.09 | 7.12 | 6.88 | 7.02 | -0.14% | 2.48 | 3.10% |
| 2025-08-01 | 7.16 | 7.22 | 6.95 | 7.03 | -2.74% | 4.42 | 5.47% |
| 2025-07-31 | 7.33 | 7.37 | 7.17 | 7.23 | -3.57% | 6.21 | 7.47% |
| 2025-07-30 | 6.96 | 7.80 | 6.91 | 7.50 | +5.73% | 11.99 | 14.31% |
| 2025-07-29 | 6.73 | 7.38 | 6.64 | 7.09 | +4.83% | 7.58 | 9.45% |
| 2025-07-28 | 6.71 | 6.79 | 6.68 | 6.76 | +0.44% | 1.52 | 1.97% |
| 2025-07-25 | 6.75 | 6.79 | 6.69 | 6.73 | -0.15% | 1.97 | 2.55% |
| 2025-07-24 | 6.63 | 6.75 | 6.63 | 6.74 | +1.49% | 1.56 | 2.03% |
| 2025-07-23 | 6.62 | 6.72 | 6.61 | 6.64 | -0.15% | 1.83 | 2.39% |