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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.85 | 8.92 | 8.48 | 8.54 | -5.53% | 11.06 | 11.26% |
| 2025-09-15 | 8.88 | 9.50 | 8.65 | 9.04 | -1.95% | 14.19 | 13.89% |
| 2025-09-12 | 9.49 | 10.30 | 9.19 | 9.22 | -3.25% | 19.34 | 17.37% |
| 2025-09-11 | 9.78 | 10.54 | 8.83 | 9.53 | -0.52% | 20.22 | 18.90% |
| 2025-09-10 | 8.60 | 9.58 | 8.36 | 9.58 | +9.99% | 11.53 | 10.99% |
| 2025-09-09 | 7.86 | 8.71 | 7.77 | 8.71 | +9.97% | 10.88 | 11.69% |
| 2025-09-08 | 7.65 | 8.58 | 7.65 | 7.92 | +0.38% | 9.69 | 10.56% |
| 2025-09-05 | 7.90 | 8.08 | 7.51 | 7.89 | +2.47% | 10.35 | 11.69% |
| 2025-09-04 | 7.38 | 7.76 | 7.15 | 7.70 | +4.05% | 9.23 | 10.76% |
| 2025-09-03 | 7.12 | 7.78 | 7.08 | 7.40 | +3.93% | 6.73 | 7.97% |
| 2025-09-02 | 7.35 | 7.37 | 7.05 | 7.12 | -3.39% | 2.88 | 3.54% |
| 2025-09-01 | 7.21 | 7.40 | 7.13 | 7.37 | +1.94% | 3.83 | 4.61% |
| 2025-08-29 | 7.15 | 7.35 | 7.15 | 7.23 | +0.42% | 3.12 | 3.79% |
| 2025-08-28 | 7.18 | 7.24 | 6.93 | 7.20 | +1.27% | 2.99 | 3.71% |
| 2025-08-27 | 7.29 | 7.34 | 7.10 | 7.11 | -2.45% | 3.24 | 3.90% |
| 2025-08-26 | 7.24 | 7.38 | 7.18 | 7.29 | -0.41% | 3.50 | 4.19% |
| 2025-08-25 | 7.15 | 7.36 | 7.11 | 7.32 | +2.92% | 4.80 | 5.77% |
| 2025-08-22 | 7.04 | 7.13 | 7.04 | 7.11 | +0.56% | 2.55 | 3.13% |
| 2025-08-21 | 7.10 | 7.15 | 7.04 | 7.07 | -0.28% | 2.47 | 3.04% |
| 2025-08-20 | 7.02 | 7.09 | 7.00 | 7.09 | +0.56% | 2.47 | 3.06% |