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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.34 | 5.53 | 5.33 | 5.53 | +3.14% | 0.96 | 1.53% |
| 2025-05-23 | 5.48 | 5.54 | 5.34 | 5.36 | -3.05% | 1.04 | 1.67% |
| 2025-05-22 | 5.55 | 5.61 | 5.44 | 5.53 | -0.53% | 0.88 | 1.38% |
| 2025-05-21 | 5.62 | 5.67 | 5.54 | 5.56 | -1.75% | 0.70 | 1.09% |
| 2025-05-20 | 5.59 | 5.67 | 5.54 | 5.65 | +1.24% | 1.07 | 1.66% |
| 2025-05-19 | 5.46 | 5.59 | 5.44 | 5.59 | +2.36% | 0.86 | 1.35% |
| 2025-05-16 | 5.41 | 5.50 | 5.37 | 5.46 | +0.73% | 0.55 | 0.88% |
| 2025-05-15 | 5.50 | 5.50 | 5.39 | 5.42 | -1.44% | 0.57 | 0.92% |
| 2025-05-14 | 5.46 | 5.54 | 5.45 | 5.50 | +0.18% | 0.66 | 1.05% |
| 2025-05-13 | 5.57 | 5.64 | 5.48 | 5.49 | -0.54% | 0.78 | 1.23% |
| 2025-05-12 | 5.55 | 5.56 | 5.48 | 5.52 | 0.00% | 0.66 | 1.04% |
| 2025-05-09 | 5.64 | 5.65 | 5.50 | 5.52 | -2.62% | 0.86 | 1.35% |
| 2025-05-08 | 5.48 | 5.67 | 5.47 | 5.66 | +3.06% | 1.54 | 2.39% |
| 2025-05-07 | 5.62 | 5.64 | 5.45 | 5.50 | -1.07% | 1.08 | 1.70% |
| 2025-05-06 | 5.45 | 5.57 | 5.38 | 5.56 | +2.37% | 1.34 | 2.13% |