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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.53 | 6.68 | 6.51 | 6.64 | +1.21% | 4.91 | 6.48% |
| 2025-06-23 | 6.55 | 6.58 | 6.41 | 6.57 | +0.91% | 4.09 | 5.48% |
| 2025-06-20 | 6.59 | 6.60 | 6.34 | 6.51 | -1.65% | 4.77 | 6.45% |
| 2025-06-19 | 6.70 | 6.79 | 6.57 | 6.61 | -1.47% | 5.80 | 7.58% |
| 2025-06-18 | 6.82 | 6.86 | 6.64 | 6.71 | -2.16% | 5.64 | 7.33% |
| 2025-06-17 | 7.27 | 7.33 | 6.83 | 6.86 | -4.81% | 9.32 | 11.68% |
| 2025-06-16 | 7.64 | 7.79 | 7.16 | 7.21 | -8.89% | 12.67 | 14.96% |
| 2025-06-13 | 8.64 | 8.69 | 7.91 | 7.91 | -10.02% | 16.17 | 17.21% |
| 2025-06-12 | 8.42 | 8.79 | 8.01 | 8.79 | +10.04% | 16.70 | 17.16% |
| 2025-06-11 | 7.63 | 7.99 | 7.63 | 7.99 | +9.95% | 8.03 | 8.84% |
| 2025-06-10 | 6.93 | 7.27 | 6.83 | 7.27 | +10.04% | 12.36 | 15.11% |
| 2025-06-09 | 6.09 | 6.60 | 6.03 | 6.60 | +10.07% | 5.62 | 7.70% |
| 2025-06-06 | 6.13 | 6.14 | 5.88 | 6.00 | -2.88% | 4.57 | 6.68% |
| 2025-06-05 | 5.93 | 6.39 | 5.89 | 6.18 | +4.17% | 7.26 | 10.29% |
| 2025-06-04 | 5.80 | 6.00 | 5.70 | 5.93 | +1.18% | 5.69 | 8.45% |
| 2025-06-03 | 5.48 | 6.03 | 5.44 | 5.86 | +6.86% | 6.54 | 9.69% |
| 2025-05-30 | 5.66 | 5.70 | 5.48 | 5.49 | -3.48% | 1.26 | 1.98% |
| 2025-05-29 | 5.55 | 5.72 | 5.48 | 5.68 | +2.50% | 1.83 | 2.83% |
| 2025-05-28 | 5.54 | 5.57 | 5.40 | 5.55 | +0.18% | 0.97 | 1.55% |
| 2025-05-27 | 5.50 | 5.57 | 5.45 | 5.54 | +0.18% | 0.70 | 1.10% |