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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.90 | 13.98 | 13.19 | 13.39 | -5.17% | 11.30 | 7.41% |
| 2026-04-20 | 13.66 | 14.45 | 13.49 | 14.12 | +2.99% | 14.49 | 9.09% |
| 2026-04-17 | 13.26 | 14.12 | 13.26 | 13.71 | +0.66% | 14.46 | 9.27% |
| 2026-04-16 | 13.13 | 13.71 | 12.90 | 13.62 | +4.45% | 15.88 | 10.45% |
| 2026-04-15 | 13.36 | 13.75 | 12.90 | 13.04 | -2.32% | 12.42 | 8.33% |
| 2026-04-14 | 12.97 | 14.00 | 12.85 | 13.35 | +4.13% | 15.74 | 10.33% |
| 2026-04-13 | 12.46 | 13.36 | 12.44 | 12.82 | +1.99% | 12.89 | 8.86% |
| 2026-04-10 | 12.92 | 13.37 | 12.33 | 12.57 | -2.18% | 15.70 | 10.87% |
| 2026-04-09 | 13.92 | 14.26 | 12.65 | 12.85 | -1.08% | 27.82 | 18.28% |
| 2026-04-08 | 12.40 | 12.99 | 12.38 | 12.99 | +9.99% | 6.33 | 4.34% |
| 2026-04-07 | 11.08 | 11.81 | 10.74 | 11.81 | +9.96% | 10.12 | 7.71% |
| 2026-04-03 | 11.70 | 11.81 | 10.69 | 10.74 | -9.44% | 8.56 | 6.78% |
| 2026-04-02 | 12.23 | 12.33 | 11.85 | 11.86 | -1.41% | 7.79 | 5.69% |
| 2026-04-01 | 12.30 | 12.37 | 11.62 | 12.03 | -2.20% | 8.92 | 6.56% |
| 2026-03-31 | 11.89 | 12.66 | 11.88 | 12.30 | +2.07% | 11.65 | 8.31% |
| 2026-03-30 | 11.32 | 12.45 | 11.31 | 12.05 | +4.42% | 10.51 | 7.72% |
| 2026-03-27 | 11.23 | 11.69 | 11.22 | 11.54 | +1.14% | 7.22 | 5.53% |
| 2026-03-26 | 11.81 | 11.97 | 11.26 | 11.41 | -2.40% | 8.34 | 6.41% |
| 2026-03-25 | 11.14 | 11.86 | 11.13 | 11.69 | +5.03% | 9.81 | 7.47% |
| 2026-03-24 | 10.70 | 11.16 | 10.65 | 11.13 | +6.00% | 7.77 | 6.25% |