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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.22 | 10.75 | 10.11 | 10.50 | -1.04% | 5.33 | 4.48% |
| 2026-03-20 | 10.86 | 11.12 | 10.58 | 10.61 | -1.85% | 7.08 | 5.71% |
| 2026-03-19 | 10.92 | 11.09 | 10.72 | 10.81 | -2.52% | 3.74 | 3.04% |
| 2026-03-18 | 10.88 | 11.19 | 10.68 | 11.09 | +1.84% | 5.77 | 4.65% |
| 2026-03-17 | 11.06 | 11.30 | 10.80 | 10.89 | -2.42% | 5.24 | 4.19% |
| 2026-03-16 | 10.63 | 11.38 | 10.63 | 11.16 | +5.68% | 8.67 | 6.90% |
| 2026-03-13 | 10.78 | 11.10 | 10.51 | 10.56 | -2.22% | 5.80 | 4.72% |
| 2026-03-12 | 10.63 | 11.04 | 10.58 | 10.80 | +1.22% | 5.56 | 4.55% |
| 2026-03-11 | 10.66 | 10.89 | 10.60 | 10.67 | 0.00% | 4.64 | 3.81% |
| 2026-03-10 | 10.57 | 10.82 | 10.48 | 10.67 | +2.01% | 4.84 | 4.00% |
| 2026-03-09 | 9.90 | 10.61 | 9.81 | 10.46 | +3.67% | 5.80 | 4.97% |
| 2026-03-06 | 9.85 | 10.28 | 9.85 | 10.09 | +1.41% | 3.04 | 2.65% |
| 2026-03-05 | 9.95 | 10.08 | 9.92 | 9.95 | +2.05% | 2.97 | 2.62% |
| 2026-03-04 | 9.62 | 9.93 | 9.58 | 9.75 | 0.00% | 2.79 | 2.51% |
| 2026-03-03 | 10.33 | 10.37 | 9.70 | 9.75 | -4.60% | 4.09 | 3.62% |
| 2026-03-02 | 10.47 | 10.55 | 10.14 | 10.22 | -4.04% | 4.46 | 3.82% |
| 2026-02-27 | 10.57 | 10.83 | 10.57 | 10.65 | -0.47% | 3.40 | 2.80% |
| 2026-02-26 | 10.95 | 10.99 | 10.58 | 10.70 | -3.17% | 5.43 | 4.47% |
| 2026-02-25 | 10.93 | 11.28 | 10.70 | 11.05 | +1.94% | 4.97 | 4.00% |
| 2026-02-24 | 11.40 | 11.50 | 10.61 | 10.84 | -4.75% | 5.44 | 4.43% |