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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.40 | 9.43 | 9.19 | 9.34 | -1.16% | 4.13 | 3.92% |
| 2025-11-18 | 9.63 | 9.67 | 9.40 | 9.45 | -1.87% | 4.85 | 4.49% |
| 2025-11-17 | 9.57 | 9.73 | 9.51 | 9.63 | -0.10% | 3.74 | 3.43% |
| 2025-11-14 | 9.75 | 9.80 | 9.63 | 9.64 | -2.13% | 4.69 | 4.26% |
| 2025-11-13 | 9.75 | 9.93 | 9.67 | 9.85 | +0.10% | 5.69 | 5.10% |
| 2025-11-12 | 10.02 | 10.18 | 9.75 | 9.84 | -2.86% | 8.78 | 7.82% |
| 2025-11-11 | 10.20 | 10.34 | 10.04 | 10.13 | -2.60% | 12.39 | 10.74% |
| 2025-11-10 | 10.67 | 11.11 | 10.37 | 10.40 | -2.44% | 16.53 | 13.58% |
| 2025-11-07 | 10.67 | 11.17 | 10.66 | 10.66 | -9.97% | 20.94 | 17.01% |
| 2025-11-06 | 12.81 | 13.00 | 11.84 | 11.84 | -9.96% | 9.90 | 7.21% |
| 2025-11-05 | 12.63 | 13.99 | 12.01 | 13.15 | +3.14% | 34.12 | 23.28% |
| 2025-11-04 | 12.74 | 12.75 | 12.50 | 12.75 | +10.01% | 9.97 | 6.90% |
| 2025-11-03 | 11.59 | 11.59 | 11.59 | 11.59 | +9.96% | 0.91 | 0.69% |
| 2025-10-31 | 9.78 | 10.54 | 9.60 | 10.54 | +10.02% | 7.47 | 6.46% |
| 2025-10-30 | 9.79 | 10.24 | 9.46 | 9.58 | -1.64% | 9.70 | 8.78% |
| 2025-10-29 | 10.00 | 10.38 | 9.63 | 9.74 | -2.70% | 10.84 | 9.70% |
| 2025-10-28 | 9.11 | 10.01 | 9.00 | 10.01 | +10.00% | 10.64 | 9.80% |
| 2025-10-27 | 9.00 | 9.30 | 8.80 | 9.10 | +1.90% | 7.44 | 7.25% |
| 2025-10-24 | 9.00 | 9.15 | 8.81 | 8.93 | +0.22% | 6.08 | 5.98% |
| 2025-10-23 | 8.95 | 9.02 | 8.51 | 8.91 | 0.00% | 7.36 | 7.37% |