粤 传 媒(002181)股票行情
粤 传 媒(002181)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.23 | 7.10 | -0.20 | -2.74% | 7.02 | 7.29 | 621034 | 44182.31 | 5.47% |
| 2025-07-31 | 7.40 | 7.30 | -0.27 | -3.57% | 7.24 | 7.44 | 847014 | 62103.74 | 7.47% |
| 2025-07-30 | 7.03 | 7.57 | 0.41 | 5.73% | 6.98 | 7.88 | 1624037 | 119889.69 | 14.31% |
| 2025-07-29 | 6.80 | 7.16 | 0.33 | 4.83% | 6.71 | 7.45 | 1072193 | 75810.89 | 9.45% |
| 2025-07-28 | 6.78 | 6.83 | 0.03 | 0.44% | 6.75 | 6.86 | 223306 | 15212.95 | 1.97% |
| 2025-07-25 | 6.82 | 6.80 | -0.01 | -0.15% | 6.76 | 6.86 | 289801 | 19740.28 | 2.55% |
| 2025-07-24 | 6.70 | 6.81 | 0.10 | 1.49% | 6.70 | 6.82 | 230108 | 15572.64 | 2.03% |
| 2025-07-23 | 6.69 | 6.71 | -0.01 | -0.15% | 6.68 | 6.79 | 271076 | 18312.39 | 2.39% |
| 2025-07-22 | 6.85 | 6.72 | -0.13 | -1.90% | 6.67 | 6.87 | 369524 | 24930.12 | 3.26% |
| 2025-07-21 | 6.85 | 6.85 | -0.02 | -0.29% | 6.78 | 6.87 | 261076 | 17842.58 | 2.30% |
| 2025-07-18 | 6.93 | 6.87 | -0.03 | -0.43% | 6.83 | 7.02 | 315883 | 21795.86 | 2.78% |
| 2025-07-17 | 6.88 | 6.90 | -0.04 | -0.58% | 6.81 | 6.91 | 331987 | 22825.38 | 2.93% |
| 2025-07-16 | 7.00 | 6.94 | -0.07 | -1.00% | 6.93 | 7.06 | 308379 | 21549.80 | 2.72% |
| 2025-07-15 | 7.05 | 7.01 | 0.04 | 0.57% | 6.92 | 7.10 | 342079 | 23918.49 | 3.02% |
| 2025-07-14 | 7.05 | 6.97 | -0.14 | -1.97% | 6.93 | 7.09 | 379997 | 26523.61 | 3.35% |
| 2025-07-11 | 7.08 | 7.11 | 0.00 | 0.00% | 7.00 | 7.16 | 455152 | 32166.03 | 4.01% |
| 2025-07-10 | 7.20 | 7.11 | -0.16 | -2.20% | 7.08 | 7.31 | 529976 | 37933.80 | 4.67% |
| 2025-07-09 | 7.28 | 7.27 | -0.01 | -0.14% | 7.16 | 7.38 | 687232 | 49911.05 | 6.06% |
| 2025-07-08 | 7.24 | 7.28 | -0.08 | -1.09% | 7.16 | 7.31 | 726380 | 52560.89 | 6.40% |
| 2025-07-07 | 6.95 | 7.36 | 0.34 | 4.84% | 6.80 | 7.50 | 1159581 | 83675.02 | 10.22% |
| 2025-07-04 | 6.94 | 7.02 | 0.12 | 1.74% | 6.92 | 7.27 | 889143 | 63086.98 | 7.84% |
| 2025-07-03 | 6.96 | 6.90 | -0.13 | -1.85% | 6.87 | 7.01 | 430931 | 29777.64 | 3.80% |
| 2025-07-02 | 6.88 | 7.03 | 0.05 | 0.72% | 6.80 | 7.13 | 689654 | 48279.22 | 6.08% |
| 2025-07-01 | 7.12 | 6.98 | -0.23 | -3.19% | 6.92 | 7.18 | 791843 | 55446.25 | 6.98% |
| 2025-06-30 | 6.97 | 7.21 | 0.13 | 1.84% | 6.85 | 7.30 | 1173817 | 82806.18 | 10.35% |
| 2025-06-27 | 6.63 | 7.08 | 0.41 | 6.15% | 6.59 | 7.30 | 1501180 | 104049.37 | 13.23% |
| 2025-06-26 | 6.63 | 6.67 | -0.01 | -0.15% | 6.55 | 6.75 | 655247 | 43684.33 | 5.78% |
| 2025-06-25 | 6.71 | 6.68 | -0.03 | -0.45% | 6.55 | 6.72 | 687463 | 45584.48 | 6.06% |
| 2025-06-24 | 6.59 | 6.71 | 0.08 | 1.21% | 6.57 | 6.75 | 734874 | 49090.11 | 6.48% |
| 2025-06-23 | 6.61 | 6.63 | 0.06 | 0.91% | 6.47 | 6.64 | 621840 | 40890.80 | 5.48% |
| 2025-06-20 | 6.65 | 6.57 | -0.11 | -1.65% | 6.40 | 6.66 | 731751 | 47709.07 | 6.45% |
| 2025-06-19 | 6.77 | 6.68 | -0.10 | -1.47% | 6.63 | 6.86 | 859661 | 57956.87 | 7.58% |
| 2025-06-18 | 6.89 | 6.78 | -0.15 | -2.16% | 6.71 | 6.93 | 832140 | 56415.08 | 7.33% |
| 2025-06-17 | 7.34 | 6.93 | -0.35 | -4.81% | 6.90 | 7.40 | 1325134 | 93156.94 | 11.68% |
| 2025-06-16 | 7.72 | 7.28 | -0.71 | -8.89% | 7.23 | 7.87 | 1697718 | 126704.12 | 14.96% |
| 2025-06-13 | 8.73 | 7.99 | -0.89 | -10.02% | 7.99 | 8.78 | 1952826 | 161691.48 | 17.21% |
| 2025-06-12 | 8.50 | 8.88 | 0.81 | 10.04% | 8.09 | 8.88 | 1946932 | 166990.27 | 17.16% |
| 2025-06-11 | 7.71 | 8.07 | 0.73 | 9.95% | 7.71 | 8.07 | 1003027 | 80284.88 | 8.84% |
| 2025-06-10 | 7.00 | 7.34 | 0.67 | 10.04% | 6.90 | 7.34 | 1714483 | 123553.89 | 15.11% |
| 2025-06-09 | 6.15 | 6.67 | 0.61 | 10.07% | 6.09 | 6.67 | 873167 | 56229.56 | 7.70% |
| 2025-06-06 | 6.19 | 6.06 | -0.18 | -2.88% | 5.94 | 6.20 | 758120 | 45686.49 | 6.68% |
| 2025-06-05 | 5.99 | 6.24 | 0.25 | 4.17% | 5.95 | 6.45 | 1167084 | 72639.78 | 10.29% |
| 2025-06-04 | 5.86 | 5.99 | 0.07 | 1.18% | 5.76 | 6.06 | 958606 | 56895.98 | 8.45% |
| 2025-06-03 | 5.53 | 5.92 | 0.38 | 6.86% | 5.49 | 6.09 | 1099629 | 65405.70 | 9.69% |
| 2025-05-30 | 5.72 | 5.54 | -0.20 | -3.48% | 5.53 | 5.76 | 224492 | 12640.76 | 1.98% |
| 2025-05-29 | 5.60 | 5.74 | 0.14 | 2.50% | 5.53 | 5.78 | 321137 | 18292.72 | 2.83% |
| 2025-05-28 | 5.59 | 5.60 | 0.01 | 0.18% | 5.45 | 5.62 | 175705 | 9719.34 | 1.55% |
| 2025-05-27 | 5.55 | 5.59 | 0.01 | 0.18% | 5.50 | 5.62 | 124768 | 6950.20 | 1.10% |
| 2025-05-26 | 5.39 | 5.58 | 0.17 | 3.14% | 5.38 | 5.58 | 173068 | 9556.82 | 1.53% |
| 2025-05-23 | 5.53 | 5.41 | -0.17 | -3.05% | 5.39 | 5.59 | 189783 | 10427.38 | 1.67% |
| 2025-05-22 | 5.60 | 5.58 | -0.03 | -0.53% | 5.49 | 5.67 | 156806 | 8750.33 | 1.38% |
| 2025-05-21 | 5.68 | 5.61 | -0.10 | -1.75% | 5.59 | 5.73 | 123603 | 6966.70 | 1.09% |
| 2025-05-20 | 5.64 | 5.71 | 0.07 | 1.24% | 5.59 | 5.73 | 188550 | 10717.05 | 1.66% |
| 2025-05-19 | 5.51 | 5.64 | 0.13 | 2.36% | 5.49 | 5.64 | 153313 | 8567.20 | 1.35% |
| 2025-05-16 | 5.46 | 5.51 | 0.04 | 0.73% | 5.42 | 5.55 | 99479 | 5467.15 | 0.88% |
| 2025-05-15 | 5.55 | 5.47 | -0.08 | -1.44% | 5.44 | 5.55 | 104277 | 5720.96 | 0.92% |
| 2025-05-14 | 5.51 | 5.55 | 0.01 | 0.18% | 5.50 | 5.59 | 118604 | 6568.83 | 1.05% |
| 2025-05-13 | 5.62 | 5.54 | -0.03 | -0.54% | 5.53 | 5.70 | 139555 | 7818.24 | 1.23% |
| 2025-05-12 | 5.60 | 5.57 | 0.00 | 0.00% | 5.53 | 5.61 | 118204 | 6575.40 | 1.04% |
| 2025-05-09 | 5.70 | 5.57 | -0.15 | -2.62% | 5.55 | 5.71 | 153492 | 8589.08 | 1.35% |
| 2025-05-08 | 5.53 | 5.72 | 0.17 | 3.06% | 5.52 | 5.73 | 271670 | 15382.38 | 2.39% |
| 2025-05-07 | 5.68 | 5.55 | -0.06 | -1.07% | 5.50 | 5.70 | 193334 | 10780.85 | 1.70% |
| 2025-05-06 | 5.50 | 5.61 | 0.13 | 2.37% | 5.43 | 5.62 | 241298 | 13367.70 | 2.13% |
| 2025-04-30 | 5.43 | 5.48 | 0.20 | 3.79% | 5.43 | 5.54 | 270656 | 14858.57 | 2.39% |
| 2025-04-29 | 5.22 | 5.28 | 0.05 | 0.96% | 5.17 | 5.32 | 107253 | 5663.88 | 0.95% |
| 2025-04-28 | 5.29 | 5.23 | -0.08 | -1.51% | 5.21 | 5.35 | 113568 | 5978.11 | 1.00% |
| 2025-04-25 | 5.25 | 5.31 | 0.06 | 1.14% | 5.25 | 5.39 | 132725 | 7079.01 | 1.17% |
| 2025-04-24 | 5.35 | 5.25 | -0.10 | -1.87% | 5.23 | 5.35 | 119172 | 6293.92 | 1.05% |
| 2025-04-23 | 5.34 | 5.35 | 0.01 | 0.19% | 5.32 | 5.42 | 128336 | 6873.03 | 1.13% |
| 2025-04-22 | 5.34 | 5.34 | -0.02 | -0.37% | 5.31 | 5.40 | 125981 | 6737.99 | 1.11% |
| 2025-04-21 | 5.30 | 5.36 | 0.10 | 1.90% | 5.22 | 5.37 | 150065 | 8015.76 | 1.32% |
| 2025-04-18 | 5.21 | 5.26 | 0.04 | 0.77% | 5.15 | 5.28 | 121428 | 6363.38 | 1.07% |
| 2025-04-17 | 5.18 | 5.22 | -0.04 | -0.76% | 5.14 | 5.30 | 167613 | 8791.99 | 1.48% |
| 2025-04-16 | 5.31 | 5.26 | -0.09 | -1.68% | 5.17 | 5.45 | 258677 | 13698.80 | 2.28% |
| 2025-04-15 | 5.33 | 5.35 | 0.03 | 0.56% | 5.30 | 5.67 | 285646 | 15430.03 | 2.52% |
| 2025-04-14 | 5.16 | 5.32 | 0.21 | 4.11% | 5.15 | 5.39 | 248131 | 13158.57 | 2.19% |
| 2025-04-11 | 5.19 | 5.11 | -0.09 | -1.73% | 5.07 | 5.24 | 260356 | 13393.91 | 2.29% |
| 2025-04-10 | 5.05 | 5.20 | 0.26 | 5.26% | 5.02 | 5.31 | 340156 | 17644.33 | 3.00% |
| 2025-04-09 | 4.68 | 4.94 | 0.10 | 2.07% | 4.37 | 4.99 | 323037 | 15192.53 | 2.85% |
| 2025-04-08 | 4.91 | 4.84 | -0.20 | -3.97% | 4.62 | 5.08 | 351564 | 16948.95 | 3.10% |
深证大盘股票行情在线 K线走势图
