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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.53 | 11.88 | 11.36 | 11.38 | -1.56% | 6.21 | 4.70% |
| 2026-02-12 | 11.80 | 11.87 | 11.15 | 11.56 | -3.02% | 9.23 | 7.08% |
| 2026-02-11 | 12.71 | 12.76 | 11.91 | 11.92 | -9.90% | 14.82 | 10.68% |
| 2026-02-10 | 12.14 | 13.23 | 11.81 | 13.23 | +9.98% | 19.43 | 13.65% |
| 2026-02-09 | 11.82 | 12.25 | 11.32 | 12.03 | +3.71% | 11.07 | 8.23% |
| 2026-02-06 | 11.70 | 11.92 | 11.00 | 11.60 | -5.07% | 11.58 | 8.93% |
| 2026-02-05 | 11.71 | 12.64 | 11.64 | 12.22 | +2.26% | 13.95 | 10.10% |
| 2026-02-04 | 12.26 | 12.48 | 11.53 | 11.95 | -3.47% | 11.47 | 8.45% |
| 2026-02-03 | 12.12 | 12.40 | 11.92 | 12.38 | +3.25% | 15.36 | 11.06% |
| 2026-02-02 | 11.90 | 12.59 | 11.73 | 11.99 | -2.28% | 16.08 | 11.65% |
| 2026-01-30 | 11.97 | 12.78 | 11.50 | 12.27 | +3.90% | 22.24 | 16.20% |
| 2026-01-29 | 10.53 | 11.81 | 10.53 | 11.81 | +9.96% | 13.38 | 10.23% |
| 2026-01-28 | 10.90 | 11.40 | 10.73 | 10.74 | -2.89% | 7.45 | 5.97% |
| 2026-01-27 | 11.63 | 11.81 | 10.89 | 11.06 | -5.79% | 10.08 | 7.92% |
| 2026-01-26 | 11.68 | 11.87 | 11.15 | 11.74 | +0.51% | 11.22 | 8.63% |
| 2026-01-23 | 11.89 | 12.18 | 11.60 | 11.68 | -3.23% | 15.36 | 11.45% |
| 2026-01-22 | 11.31 | 12.60 | 11.22 | 12.07 | +3.96% | 19.60 | 14.56% |
| 2026-01-21 | 11.21 | 12.00 | 10.85 | 11.61 | +3.75% | 21.00 | 16.20% |
| 2026-01-20 | 10.27 | 11.19 | 10.13 | 11.19 | +10.03% | 11.06 | 9.02% |
| 2026-01-19 | 10.35 | 10.50 | 9.89 | 10.17 | -4.15% | 7.78 | 6.72% |