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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.78 | 6.80 | 6.60 | 6.65 | -1.90% | 2.49 | 3.26% |
| 2025-07-21 | 6.78 | 6.80 | 6.71 | 6.78 | -0.29% | 1.78 | 2.30% |
| 2025-07-18 | 6.86 | 6.95 | 6.76 | 6.80 | -0.43% | 2.18 | 2.78% |
| 2025-07-17 | 6.81 | 6.84 | 6.74 | 6.83 | -0.58% | 2.28 | 2.93% |
| 2025-07-16 | 6.93 | 6.99 | 6.86 | 6.87 | -1.00% | 2.15 | 2.72% |
| 2025-07-15 | 6.98 | 7.03 | 6.85 | 6.94 | +0.57% | 2.39 | 3.02% |
| 2025-07-14 | 6.98 | 7.02 | 6.86 | 6.90 | -1.97% | 2.65 | 3.35% |
| 2025-07-11 | 7.01 | 7.09 | 6.93 | 7.04 | 0.00% | 3.22 | 4.01% |
| 2025-07-10 | 7.13 | 7.24 | 7.01 | 7.04 | -2.20% | 3.79 | 4.67% |
| 2025-07-09 | 7.21 | 7.31 | 7.09 | 7.20 | -0.14% | 4.99 | 6.06% |
| 2025-07-08 | 7.17 | 7.24 | 7.09 | 7.21 | -1.09% | 5.26 | 6.40% |
| 2025-07-07 | 6.88 | 7.43 | 6.73 | 7.29 | +4.84% | 8.37 | 10.22% |
| 2025-07-04 | 6.87 | 7.20 | 6.85 | 6.95 | +1.74% | 6.31 | 7.84% |
| 2025-07-03 | 6.89 | 6.94 | 6.80 | 6.83 | -1.85% | 2.98 | 3.80% |
| 2025-07-02 | 6.81 | 7.06 | 6.73 | 6.96 | +0.72% | 4.83 | 6.08% |
| 2025-07-01 | 7.05 | 7.11 | 6.85 | 6.91 | -3.19% | 5.54 | 6.98% |
| 2025-06-30 | 6.90 | 7.23 | 6.78 | 7.14 | +1.84% | 8.28 | 10.35% |
| 2025-06-27 | 6.57 | 7.23 | 6.53 | 7.01 | +6.15% | 10.40 | 13.23% |
| 2025-06-26 | 6.57 | 6.68 | 6.49 | 6.60 | -0.15% | 4.37 | 5.78% |
| 2025-06-25 | 6.64 | 6.65 | 6.49 | 6.61 | -0.45% | 4.56 | 6.06% |