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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.95 | 9.36 | 8.90 | 8.91 | -2.09% | 8.40 | 8.14% |
| 2025-10-21 | 8.71 | 9.23 | 8.62 | 9.10 | +5.20% | 9.12 | 8.92% |
| 2025-10-20 | 8.77 | 8.88 | 8.51 | 8.65 | +0.12% | 6.57 | 6.68% |
| 2025-10-17 | 8.39 | 8.88 | 8.34 | 8.64 | +2.01% | 8.44 | 8.60% |
| 2025-10-16 | 8.16 | 8.60 | 8.16 | 8.47 | +2.79% | 7.16 | 7.45% |
| 2025-10-15 | 8.19 | 8.28 | 8.07 | 8.24 | +0.73% | 3.42 | 3.69% |
| 2025-10-14 | 7.87 | 8.39 | 7.85 | 8.18 | +4.74% | 7.03 | 7.59% |
| 2025-10-13 | 7.50 | 7.83 | 7.48 | 7.81 | -1.01% | 2.35 | 2.68% |
| 2025-10-10 | 7.79 | 8.07 | 7.77 | 7.89 | +0.38% | 2.73 | 3.03% |
| 2025-10-09 | 8.05 | 8.06 | 7.75 | 7.86 | -2.36% | 3.36 | 3.76% |
| 2025-09-30 | 8.01 | 8.09 | 7.90 | 8.05 | +0.37% | 3.51 | 3.86% |
| 2025-09-29 | 8.02 | 8.16 | 7.99 | 8.02 | -1.60% | 3.98 | 4.35% |
| 2025-09-26 | 7.82 | 8.35 | 7.70 | 8.15 | +3.43% | 7.12 | 7.80% |
| 2025-09-25 | 7.70 | 7.97 | 7.66 | 7.88 | +1.94% | 4.47 | 5.03% |
| 2025-09-24 | 7.60 | 7.75 | 7.58 | 7.73 | +0.52% | 2.27 | 2.61% |
| 2025-09-23 | 7.84 | 7.87 | 7.45 | 7.69 | -2.41% | 3.86 | 4.46% |
| 2025-09-22 | 7.85 | 7.94 | 7.75 | 7.88 | -0.13% | 3.75 | 4.21% |
| 2025-09-19 | 7.93 | 8.05 | 7.84 | 7.89 | -1.25% | 4.31 | 4.80% |
| 2025-09-18 | 8.19 | 8.23 | 7.89 | 7.99 | -2.92% | 6.72 | 7.33% |
| 2025-09-17 | 8.41 | 8.41 | 8.17 | 8.23 | -3.63% | 7.88 | 8.42% |