粤传媒 (002181) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	12.15	12.00	-0.30	-2.44%	11.58	12.22	966789	114443	8.52%
2026-06-15	12.56	12.30	-0.77	-5.89%	12.23	12.93	1157415	144102	10.20%
2026-06-12	13.03	13.07	-1.41	-9.74%	13.03	14.12	1425935	189060	12.57%
2026-06-11	15.60	14.48	-1.61	-10.01%	14.48	15.67	694486	102031	6.12%
2026-06-10	15.34	16.09	1.00	6.63%	15.18	16.60	1713780	277735	15.11%
2026-06-09	15.30	15.09	-0.54	-3.45%	14.80	15.99	982187	149738	8.66%
2026-06-08	14.75	15.63	0.59	3.92%	14.66	16.00	1198433	185870	10.56%
2026-06-05	15.38	15.04	-0.29	-1.89%	14.20	15.87	988060	148012	8.71%
2026-06-04	15.00	15.33	-0.46	-2.91%	14.68	15.90	1025440	157731	9.04%
2026-06-03	14.71	15.79	-0.55	-3.37%	14.71	17.20	1756113	268974	15.48%
2026-06-02	17.95	16.34	-1.82	-10.02%	16.34	17.98	570048	95791	5.02%
2026-06-01	16.51	18.16	1.65	9.99%	16.15	18.16	1489632	264475	13.13%
2026-05-29	15.70	16.51	0.51	3.19%	15.30	17.00	1271948	206083	11.21%
2026-05-28	14.70	16.00	1.00	6.67%	14.70	16.28	1268868	195166	11.18%
2026-05-27	14.51	15.00	0.51	3.52%	13.90	15.87	1609420	238467	14.19%
2026-05-26	12.99	14.49	1.32	10.02%	12.69	14.49	1355949	186822	11.95%
2026-05-25	13.59	13.17	-0.58	-4.22%	12.98	13.89	803078	106180	7.08%
2026-05-22	13.73	13.75	0.10	0.73%	13.55	14.07	850994	117231	7.50%
2026-05-21	14.52	13.65	-0.84	-5.80%	13.58	14.67	1108194	156047	9.77%
2026-05-20	14.85	14.49	-1.46	-9.15%	14.46	15.42	1417475	209966	12.49%
2026-05-19	16.37	15.95	-1.77	-9.99%	15.95	16.73	1011913	162920	8.92%
2026-05-18	20.94	17.72	-1.97	-10.01%	17.72	21.66	1813542	340140	15.98%
2026-05-15	17.70	19.69	1.79	10.00%	17.48	19.69	1009117	194548	8.89%
2026-05-14	18.11	17.90	0.00	0.00%	17.20	18.60	929509	166924	8.19%
2026-05-13	18.82	17.90	-0.75	-4.02%	17.90	20.00	1147122	213303	10.11%
2026-05-12	18.88	18.65	-0.41	-2.15%	17.60	19.20	928774	172299	8.19%
2026-05-11	18.35	19.06	0.71	3.87%	18.11	19.20	1146542	213953	10.11%
2026-05-08	18.60	18.35	-0.37	-1.98%	17.72	19.04	1136140	207820	10.01%
2026-05-07	18.20	18.72	0.58	3.20%	17.80	19.77	1745018	324638	15.38%
2026-05-06	16.49	18.14	1.65	10.01%	15.70	18.14	1598808	276000	14.09%
2026-04-30	15.20	16.49	1.50	10.01%	15.08	16.49	753194	120238	6.64%
2026-04-29	14.50	14.99	0.57	3.95%	14.35	15.32	1133450	169289	9.99%
2026-04-28	14.34	14.42	0.08	0.56%	14.14	14.80	1138051	164697	10.03%
2026-04-27	13.10	14.34	1.30	9.97%	12.92	14.34	771502	107213	6.80%
2026-04-24	12.81	13.04	-0.08	-0.61%	12.61	13.36	738736	96189	6.51%
2026-04-23	13.00	13.12	0.14	1.08%	12.83	13.95	850194	113568	7.49%
2026-04-22	13.32	12.98	-0.41	-3.06%	12.83	13.39	618392	80245	5.45%
2026-04-21	13.90	13.39	-0.73	-5.17%	13.19	13.98	840216	113006	7.41%
2026-04-20	13.66	14.12	0.41	2.99%	13.49	14.45	1031706	144913	9.09%
2026-04-17	13.26	13.71	0.09	0.66%	13.26	14.12	1051617	144554	9.27%
2026-04-16	13.13	13.62	0.58	4.45%	12.90	13.71	1185844	158774	10.45%
2026-04-15	13.36	13.04	-0.31	-2.32%	12.90	13.75	945612	124159	8.33%
2026-04-14	12.97	13.35	0.53	4.13%	12.85	14.00	1172040	157350	10.33%
2026-04-13	12.46	12.82	0.25	1.99%	12.44	13.36	1004765	128912	8.86%
2026-04-10	12.92	12.57	-0.28	-2.18%	12.33	13.37	1232805	156971	10.87%
2026-04-09	13.92	12.85	-0.14	-1.08%	12.65	14.26	2074344	278237	18.28%
2026-04-08	12.40	12.99	1.18	9.99%	12.38	12.99	492482	63299	4.34%
2026-04-07	11.08	11.81	1.07	9.96%	10.74	11.81	874923	101188	7.71%
2026-04-03	11.70	10.74	-1.12	-9.44%	10.69	11.81	769197	85600	6.78%
2026-04-02	12.23	11.86	-0.17	-1.41%	11.85	12.33	645177	77894	5.69%
2026-04-01	12.30	12.03	-0.27	-2.20%	11.62	12.37	743781	89192	6.56%
2026-03-31	11.89	12.30	0.25	2.07%	11.88	12.66	942582	116467	8.31%
2026-03-30	11.32	12.05	0.51	4.42%	11.31	12.45	875968	105071	7.72%
2026-03-27	11.23	11.54	0.13	1.14%	11.22	11.69	627304	72188	5.53%
2026-03-26	11.81	11.41	-0.28	-2.40%	11.26	11.97	727479	83437	6.41%
2026-03-25	11.14	11.69	0.56	5.03%	11.13	11.86	847134	98070	7.47%
2026-03-24	10.70	11.13	0.63	6.00%	10.65	11.16	708795	77680	6.25%
2026-03-23	10.22	10.50	-0.11	-1.04%	10.11	10.75	508608	53262	4.48%
2026-03-20	10.86	10.61	-0.20	-1.85%	10.58	11.12	647724	70773	5.71%
2026-03-19	10.92	10.81	-0.28	-2.52%	10.72	11.09	344531	37415	3.04%
2026-03-18	10.88	11.09	0.20	1.84%	10.68	11.19	527599	57701	4.65%
2026-03-17	11.06	10.89	-0.27	-2.42%	10.80	11.30	474826	52364	4.19%
2026-03-16	10.63	11.16	0.60	5.68%	10.63	11.38	782828	86740	6.90%
2026-03-13	10.78	10.56	-0.24	-2.22%	10.51	11.10	535101	57974	4.72%
2026-03-12	10.63	10.80	0.13	1.22%	10.58	11.04	515894	55606	4.55%
2026-03-11	10.66	10.67	0.00	0.00%	10.60	10.89	432659	46446	3.81%
2026-03-10	10.57	10.67	0.21	2.01%	10.48	10.82	453807	48389	4.00%
2026-03-09	9.90	10.46	0.37	3.67%	9.81	10.61	563905	57996	4.97%