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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.16 | 8.31 | 8.10 | 8.29 | +0.85% | 1.88 | 2.02% |
| 2025-12-16 | 8.40 | 8.45 | 8.19 | 8.22 | -2.95% | 1.89 | 2.01% |
| 2025-12-15 | 8.45 | 8.57 | 8.35 | 8.47 | 0.00% | 1.65 | 1.71% |
| 2025-12-12 | 8.65 | 8.66 | 8.47 | 8.47 | -2.19% | 2.84 | 2.92% |
| 2025-12-11 | 9.14 | 9.16 | 8.24 | 8.66 | -5.36% | 3.97 | 3.97% |
| 2025-12-10 | 9.05 | 9.22 | 9.02 | 9.15 | +0.11% | 2.37 | 2.29% |
| 2025-12-09 | 9.09 | 9.34 | 9.06 | 9.14 | +0.44% | 3.22 | 3.09% |
| 2025-12-08 | 8.98 | 9.14 | 8.98 | 9.10 | +1.34% | 2.20 | 2.14% |
| 2025-12-05 | 8.91 | 9.02 | 8.81 | 8.98 | +0.45% | 2.31 | 2.27% |
| 2025-12-04 | 9.13 | 9.20 | 8.91 | 8.94 | -2.51% | 2.89 | 2.82% |
| 2025-12-03 | 9.32 | 9.45 | 9.13 | 9.17 | -1.93% | 3.15 | 3.00% |
| 2025-12-02 | 9.47 | 9.51 | 9.30 | 9.35 | -1.48% | 3.50 | 3.29% |
| 2025-12-01 | 9.41 | 9.65 | 9.38 | 9.49 | +0.32% | 4.92 | 4.55% |
| 2025-11-28 | 9.26 | 9.50 | 9.22 | 9.46 | +2.16% | 5.73 | 5.36% |
| 2025-11-27 | 9.25 | 9.38 | 9.21 | 9.26 | 0.00% | 3.69 | 3.51% |
| 2025-11-26 | 9.20 | 9.47 | 9.17 | 9.26 | -0.54% | 4.91 | 4.64% |
| 2025-11-25 | 9.15 | 9.41 | 9.09 | 9.31 | +1.75% | 5.65 | 5.37% |
| 2025-11-24 | 8.96 | 9.22 | 8.87 | 9.15 | +2.35% | 4.66 | 4.53% |
| 2025-11-21 | 8.96 | 9.25 | 8.93 | 8.94 | -1.76% | 4.54 | 4.41% |
| 2025-11-20 | 9.36 | 9.37 | 9.09 | 9.10 | -2.57% | 3.42 | 3.27% |