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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.70 | 11.50 | 10.33 | 10.61 | -3.10% | 9.91 | 8.07% |
| 2026-01-15 | 11.44 | 11.44 | 10.58 | 10.95 | -5.19% | 12.83 | 10.39% |
| 2026-01-14 | 10.39 | 11.55 | 10.30 | 11.55 | +10.00% | 20.55 | 16.23% |
| 2026-01-13 | 11.34 | 11.68 | 10.32 | 10.50 | -5.32% | 18.59 | 15.04% |
| 2026-01-12 | 10.38 | 11.09 | 10.38 | 11.09 | +10.02% | 16.38 | 13.50% |
| 2026-01-09 | 9.15 | 10.08 | 9.10 | 10.08 | +10.04% | 7.07 | 6.45% |
| 2026-01-08 | 8.92 | 9.25 | 8.86 | 9.16 | +2.46% | 4.15 | 4.02% |
| 2026-01-07 | 9.00 | 9.17 | 8.88 | 8.94 | -1.11% | 3.87 | 3.79% |
| 2026-01-06 | 8.86 | 9.14 | 8.81 | 9.04 | +1.01% | 4.75 | 4.64% |
| 2026-01-05 | 8.65 | 8.95 | 8.62 | 8.95 | +3.83% | 5.13 | 5.12% |
| 2025-12-31 | 8.45 | 8.82 | 8.41 | 8.62 | +2.01% | 4.88 | 4.96% |
| 2025-12-30 | 8.49 | 8.65 | 8.43 | 8.45 | -0.47% | 2.28 | 2.35% |
| 2025-12-29 | 8.46 | 8.57 | 8.45 | 8.49 | 0.00% | 1.45 | 1.50% |
| 2025-12-26 | 8.54 | 8.60 | 8.44 | 8.49 | -0.47% | 1.68 | 1.74% |
| 2025-12-25 | 8.37 | 8.54 | 8.35 | 8.53 | +1.91% | 1.99 | 2.07% |
| 2025-12-24 | 8.29 | 8.39 | 8.27 | 8.37 | +0.72% | 1.43 | 1.51% |
| 2025-12-23 | 8.45 | 8.45 | 8.29 | 8.31 | -2.58% | 2.47 | 2.61% |
| 2025-12-22 | 8.37 | 8.67 | 8.35 | 8.53 | +1.19% | 3.82 | 3.96% |
| 2025-12-19 | 8.30 | 8.45 | 8.20 | 8.43 | +2.06% | 2.41 | 2.54% |
| 2025-12-18 | 8.35 | 8.45 | 8.24 | 8.26 | -0.36% | 2.37 | 2.50% |