粤 传 媒(002181)股票行情 粤 传 媒股票行情 002181股票行情_爱股网
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 |
|---|
| 2025-10-27 | 9.00 | 9.10 | 0.17 | 1.90% | 8.80 | 9.30 | 822860 | 74421.98 | 7.25% |
| 2025-10-24 | 9.00 | 8.93 | 0.02 | 0.22% | 8.81 | 9.15 | 678144 | 60770.44 | 5.98% |
| 2025-10-23 | 8.95 | 8.91 | 0.00 | 0.00% | 8.51 | 9.02 | 836151 | 73558.10 | 7.37% |
| 2025-10-22 | 8.95 | 8.91 | -0.19 | -2.09% | 8.90 | 9.36 | 923987 | 84042.30 | 8.14% |
| 2025-10-21 | 8.71 | 9.10 | 0.45 | 5.20% | 8.62 | 9.23 | 1011878 | 91232.63 | 8.92% |
| 2025-10-20 | 8.77 | 8.65 | 0.01 | 0.12% | 8.51 | 8.88 | 757433 | 65676.68 | 6.68% |
| 2025-10-17 | 8.39 | 8.64 | 0.17 | 2.01% | 8.34 | 8.88 | 975954 | 84443.80 | 8.60% |
| 2025-10-16 | 8.16 | 8.47 | 0.23 | 2.79% | 8.16 | 8.60 | 845692 | 71591.75 | 7.45% |
| 2025-10-15 | 8.19 | 8.24 | 0.06 | 0.73% | 8.07 | 8.28 | 418683 | 34227.73 | 3.69% |
| 2025-10-14 | 7.87 | 8.18 | 0.37 | 4.74% | 7.85 | 8.39 | 860691 | 70337.73 | 7.59% |
| 2025-10-13 | 7.50 | 7.81 | -0.08 | -1.01% | 7.48 | 7.83 | 304062 | 23471.02 | 2.68% |
| 2025-10-10 | 7.79 | 7.89 | 0.03 | 0.38% | 7.77 | 8.07 | 343737 | 27265.12 | 3.03% |
| 2025-10-09 | 8.05 | 7.86 | -0.19 | -2.36% | 7.75 | 8.06 | 427030 | 33603.90 | 3.76% |
| 2025-09-30 | 8.01 | 8.05 | 0.03 | 0.37% | 7.90 | 8.09 | 438325 | 35070.96 | 3.86% |
| 2025-09-29 | 8.02 | 8.02 | -0.13 | -1.60% | 7.99 | 8.16 | 493368 | 39770.82 | 4.35% |
| 2025-09-26 | 7.82 | 8.15 | 0.27 | 3.43% | 7.70 | 8.35 | 885252 | 71181.33 | 7.80% |
| 2025-09-25 | 7.70 | 7.88 | 0.15 | 1.94% | 7.66 | 7.97 | 570656 | 44703.05 | 5.03% |
| 2025-09-24 | 7.60 | 7.73 | 0.04 | 0.52% | 7.58 | 7.75 | 296117 | 22741.26 | 2.61% |
| 2025-09-23 | 7.84 | 7.69 | -0.19 | -2.41% | 7.45 | 7.87 | 505895 | 38566.93 | 4.46% |
| 2025-09-22 | 7.85 | 7.88 | -0.01 | -0.13% | 7.75 | 7.94 | 477574 | 37465.19 | 4.21% |
| 2025-09-19 | 7.93 | 7.89 | -0.10 | -1.25% | 7.84 | 8.05 | 544678 | 43147.54 | 4.80% |
| 2025-09-18 | 8.19 | 7.99 | -0.24 | -2.92% | 7.89 | 8.23 | 831443 | 67199.80 | 7.33% |
| 2025-09-17 | 8.41 | 8.23 | -0.31 | -3.63% | 8.17 | 8.41 | 955703 | 78767.96 | 8.42% |
| 2025-09-16 | 8.85 | 8.54 | -0.50 | -5.53% | 8.48 | 8.92 | 1277865 | 110641.97 | 11.26% |
| 2025-09-15 | 8.88 | 9.04 | -0.18 | -1.95% | 8.65 | 9.50 | 1575734 | 141877.84 | 13.89% |
| 2025-09-12 | 9.49 | 9.22 | -0.31 | -3.25% | 9.19 | 10.30 | 1970963 | 193433.64 | 17.37% |
| 2025-09-11 | 9.78 | 9.53 | -0.05 | -0.52% | 8.83 | 10.54 | 2144793 | 202165.70 | 18.90% |
| 2025-09-10 | 8.60 | 9.58 | 0.87 | 9.99% | 8.36 | 9.58 | 1246430 | 115282.95 | 10.99% |
| 2025-09-09 | 7.86 | 8.71 | 0.79 | 9.97% | 7.77 | 8.71 | 1326430 | 108824.56 | 11.69% |
| 2025-09-08 | 7.65 | 7.92 | 0.03 | 0.38% | 7.65 | 8.58 | 1198415 | 96857.61 | 10.56% |
| 2025-09-05 | 7.90 | 7.89 | 0.19 | 2.47% | 7.51 | 8.08 | 1325752 | 103452.61 | 11.69% |
| 2025-09-04 | 7.38 | 7.70 | 0.30 | 4.05% | 7.15 | 7.76 | 1220564 | 92311.12 | 10.76% |
| 2025-09-03 | 7.12 | 7.40 | 0.28 | 3.93% | 7.08 | 7.78 | 904326 | 67269.91 | 7.97% |
| 2025-09-02 | 7.35 | 7.12 | -0.25 | -3.39% | 7.05 | 7.37 | 401896 | 28840.10 | 3.54% |
| 2025-09-01 | 7.21 | 7.37 | 0.14 | 1.94% | 7.13 | 7.40 | 522585 | 38258.61 | 4.61% |
| 2025-08-29 | 7.15 | 7.23 | 0.03 | 0.42% | 7.15 | 7.35 | 430397 | 31248.66 | 3.79% |
| 2025-08-28 | 7.18 | 7.20 | 0.09 | 1.27% | 6.93 | 7.24 | 421132 | 29906.86 | 3.71% |
| 2025-08-27 | 7.36 | 7.18 | -0.18 | -2.45% | 7.17 | 7.41 | 442003 | 32437.12 | 3.90% |
| 2025-08-26 | 7.31 | 7.36 | -0.03 | -0.41% | 7.25 | 7.45 | 475246 | 34987.23 | 4.19% |
| 2025-08-25 | 7.22 | 7.39 | 0.21 | 2.92% | 7.18 | 7.43 | 655097 | 47988.68 | 5.77% |
| 2025-08-22 | 7.11 | 7.18 | 0.04 | 0.56% | 7.11 | 7.20 | 355402 | 25466.81 | 3.13% |
| 2025-08-21 | 7.17 | 7.14 | -0.02 | -0.28% | 7.11 | 7.22 | 345391 | 24738.60 | 3.04% |
| 2025-08-20 | 7.09 | 7.16 | 0.04 | 0.56% | 7.07 | 7.16 | 347206 | 24716.53 | 3.06% |
| 2025-08-19 | 7.16 | 7.12 | -0.03 | -0.42% | 7.07 | 7.19 | 386882 | 27567.19 | 3.41% |
| 2025-08-18 | 6.97 | 7.15 | 0.19 | 2.73% | 6.95 | 7.20 | 559227 | 39745.68 | 4.93% |
| 2025-08-15 | 6.87 | 6.96 | 0.10 | 1.46% | 6.86 | 6.96 | 227446 | 15731.16 | 2.00% |
| 2025-08-14 | 7.04 | 6.86 | -0.18 | -2.56% | 6.85 | 7.04 | 380254 | 26397.64 | 3.35% |
| 2025-08-13 | 7.04 | 7.04 | -0.01 | -0.14% | 7.01 | 7.09 | 281727 | 19823.85 | 2.48% |
| 2025-08-12 | 7.14 | 7.05 | -0.11 | -1.54% | 7.03 | 7.15 | 346368 | 24478.61 | 3.05% |
| 2025-08-11 | 7.14 | 7.16 | -0.06 | -0.83% | 7.06 | 7.22 | 419128 | 29912.38 | 3.69% |
| 2025-08-08 | 7.11 | 7.22 | 0.11 | 1.55% | 6.97 | 7.33 | 626974 | 44944.94 | 5.53% |
| 2025-08-07 | 7.08 | 7.11 | 0.02 | 0.28% | 7.01 | 7.15 | 325777 | 23064.35 | 2.87% |
| 2025-08-06 | 7.13 | 7.09 | -0.08 | -1.12% | 7.05 | 7.21 | 408827 | 28973.72 | 3.60% |
| 2025-08-05 | 7.11 | 7.17 | 0.08 | 1.13% | 7.08 | 7.25 | 570113 | 40797.78 | 5.03% |
| 2025-08-04 | 7.16 | 7.09 | -0.01 | -0.14% | 6.95 | 7.19 | 351966 | 24790.93 | 3.10% |
| 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% |
深证大盘股票行情在线 K线走势图
粤 传 媒(002181)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
