粤 传 媒（002181）历史行情
以下为粤 传 媒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.800 | 8.540 | 8.860 | 8.470 | -0.260 | -2.955% | 3,689.24万 | 3.18亿 | 3.252% |
| 2026-10-07 | 9.020 | 8.800 | 9.220 | 8.700 | -0.200 | -2.222% | 5,214.52万 | 4.63亿 | 4.596% |
| 2026-10-06 | 9.020 | 8.800 | 9.220 | 8.700 | -0.200 | -2.222% | 5,214.52万 | 4.63亿 | 4.596% |
| 2026-10-05 | 9.020 | 8.800 | 9.220 | 8.700 | -0.200 | -2.222% | 5,214.52万 | 4.63亿 | 4.596% |
| 2026-10-02 | 9.020 | 8.800 | 9.220 | 8.700 | -0.200 | -2.222% | 5,214.52万 | 4.63亿 | 4.596% |
| 2026-10-01 | 9.020 | 8.800 | 9.220 | 8.700 | -0.200 | -2.222% | 5,214.52万 | 4.63亿 | 4.596% |
| 2026-09-30 | 9.020 | 8.800 | 9.220 | 8.700 | -0.200 | -2.222% | 52.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.350 | 9.000 | 9.110 | 8.350 | 0.310 | 3.567% | 82.76万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.580 | 8.690 | 9.680 | 8.620 | -0.890 | -9.290% | 106.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.120 | 9.580 | 10.030 | 9.110 | 0.460 | 5.044% | 13,723.71万 | 13.45亿 | 12.096% |
| 2026-09-24 | 9.120 | 9.580 | 10.030 | 9.110 | 0.460 | 5.044% | 137.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.670 | 9.120 | 9.690 | 9.080 | -0.600 | -6.173% | 69.40万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.610 | 9.720 | 9.960 | 9.550 | 0.190 | 1.994% | 74.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.830 | 9.530 | 9.850 | 9.300 | 0.090 | 0.953% | 57.63万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.530 | 9.440 | 9.590 | 9.280 | -0.150 | -1.564% | 55.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.170 | 9.590 | 9.740 | 9.170 | 0.370 | 4.013% | 65.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.980 | 9.220 | 9.280 | 8.820 | 0.100 | 1.096% | 45.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.630 | 9.120 | 9.700 | 9.080 | -0.380 | -4.000% | 52.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.710 | 9.500 | 9.850 | 9.410 | -0.230 | -2.364% | 70.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.030 | 9.730 | 10.030 | 8.830 | 0.500 | 5.417% | 120.65万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.490 | 9.230 | 9.510 | 9.100 | -0.230 | -2.431% | 65.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.880 | 9.460 | 9.980 | 9.350 | -0.830 | -8.066% | 106.44万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.820 | 10.290 | 10.310 | 9.820 | 0.500 | 5.107% | 131.50万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.410 | 9.790 | 9.800 | 9.350 | 0.290 | 3.053% | 91.03万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.350 | 9.500 | 9.970 | 9.200 | 0.120 | 1.279% | 106.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.820 | 9.380 | 10.160 | 9.320 | -0.430 | -4.383% | 120.71万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.390 | 9.810 | 10.280 | 9.290 | 0.230 | 2.401% | 164.89万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.880 | 9.580 | 9.580 | 8.800 | 0.870 | 9.989% | 41.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.340 | 8.710 | 8.780 | 8.280 | 0.290 | 3.444% | 50.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.500 | 8.420 | 8.530 | 8.380 | 0.000 | 0.000% | 18.11万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.370 | 8.420 | 8.420 | 8.210 | 0.100 | 1.202% | 16.11万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.280 | 8.320 | 8.420 | 8.220 | -0.040 | -0.478% | 16.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.040 | 8.360 | 8.400 | 7.990 | 0.280 | 3.465% | 21.32万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.270 | 8.080 | 8.280 | 7.970 | -0.190 | -2.297% | 18.52万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.300 | 8.270 | 8.330 | 8.120 | -0.070 | -0.839% | 15.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.500 | 8.340 | 8.520 | 8.250 | 0.010 | 0.120% | 17.79万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.710 | 8.330 | 8.760 | 8.310 | -0.530 | -5.982% | 28.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.110 | 8.860 | 9.110 | 8.790 | -0.240 | -2.637% | 27.23万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.180 | 9.100 | 9.180 | 8.880 | 0.080 | 0.887% | 27.93万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.270 | 9.020 | 9.320 | 8.850 | -0.180 | -1.957% | 42.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.440 | 9.200 | 9.690 | 9.200 | -0.180 | -1.919% | 53.87万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.240 | 9.380 | 9.460 | 9.140 | 0.160 | 1.735% | 45.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.210 | 9.220 | 9.370 | 8.980 | 0.020 | 0.217% | 44.56万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.120 | 9.200 | 9.220 | 8.900 | 0.070 | 0.767% | 45.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.180 | 9.130 | 9.240 | 8.840 | -0.240 | -2.561% | 66.53万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.570 | 9.370 | 9.580 | 9.200 | -0.437 | -4.456% | 98.01万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.937 | 9.807 | 9.877 | 8.837 | 0.830 | 9.246% | 109.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.727 | 8.977 | 9.017 | 8.697 | 0.310 | 3.577% | 48.65万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.547 | 8.667 | 8.747 | 8.437 | 0.150 | 1.761% | 40.30万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.957 | 8.517 | 8.727 | 7.957 | 0.570 | 7.173% | 59.83万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.087 | 7.947 | 8.357 | 7.857 | -0.180 | -2.215% | 33.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.957 | 8.127 | 8.177 | 7.877 | 0.140 | 1.753% | 32.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.027 | 7.987 | 8.317 | 7.937 | -0.030 | -0.374% | 35.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.547 | 8.017 | 8.017 | 7.547 | 0.390 | 5.113% | 32.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.927 | 7.627 | 7.957 | 7.627 | -0.410 | -5.101% | 30.87万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.957 | 8.037 | 8.097 | 7.757 | 0.320 | 4.147% | 39.35万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.737 | 7.717 | 7.837 | 7.547 | -0.060 | -0.772% | 31.67万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.517 | 7.777 | 7.817 | 7.047 | 0.230 | 3.048% | 48.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.807 | 7.547 | 8.017 | 7.387 | -0.260 | -3.330% | 41.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.317 | 7.807 | 8.587 | 7.727 | -0.660 | -7.795% | 42.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.337 | 8.467 | 8.627 | 8.237 | 0.030 | 0.356% | 34.23万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.337 | 8.437 | 8.917 | 8.247 | 0.090 | 1.078% | 41.76万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.357 | 8.347 | 8.457 | 8.117 | -0.090 | -1.067% | 32.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.987 | 8.437 | 9.097 | 8.397 | -0.600 | -6.639% | 39.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.537 | 9.037 | 9.297 | 8.467 | 0.430 | 4.996% | 62.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.567 | 8.607 | 8.687 | 8.347 | 0.000 | 0.000% | 34.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.767 | 8.607 | 8.767 | 8.487 | -0.130 | -1.488% | 32.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.007 | 8.737 | 9.117 | 8.697 | -0.360 | -3.957% | 44.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.397 | 9.097 | 9.677 | 9.067 | -0.200 | -2.151% | 56.15万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.957 | 9.297 | 9.967 | 9.287 | -0.460 | -4.715% | 65.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.767 | 9.757 | 10.477 | 9.737 | -0.070 | -0.712% | 82.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.897 | 9.827 | 10.057 | 9.767 | -0.060 | -0.607% | 42.38万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.757 | 9.887 | 9.967 | 9.587 | 0.130 | 1.332% | 45.73万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.777 | 9.757 | 9.967 | 9.547 | -0.060 | -0.611% | 38.18万 | 0.00亿 | 0.000% |
| 2026-06-26 | 10.207 | 9.817 | 10.287 | 9.787 | -0.500 | -4.846% | 48.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 10.377 | 10.317 | 10.507 | 10.117 | -0.060 | -0.578% | 49.38万 | 0.00亿 | 0.000% |
| 2026-06-24 | 10.687 | 10.377 | 10.727 | 10.177 | -0.310 | -2.901% | 57.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.687 | 10.687 | 11.197 | 10.607 | -0.130 | -1.202% | 64.80万 | 0.00亿 | 0.000% |
| 2026-06-22 | 11.007 | 10.817 | 11.067 | 10.597 | -0.190 | -1.726% | 66.46万 | 0.00亿 | 0.000% |
| 2026-06-18 | 11.277 | 11.007 | 11.447 | 10.957 | -0.330 | -2.911% | 68.84万 | 0.00亿 | 0.000% |
| 2026-06-17 | 11.647 | 11.337 | 11.757 | 11.197 | -0.600 | -5.026% | 89.24万 | 0.00亿 | 0.000% |
| 2026-06-16 | 12.087 | 11.937 | 12.157 | 11.517 | -0.300 | -2.452% | 96.68万 | 0.00亿 | 0.000% |
| 2026-06-15 | 12.497 | 12.237 | 12.867 | 12.167 | -0.770 | -5.920% | 115.74万 | 0.00亿 | 0.000% |
| 2026-06-12 | 12.967 | 13.007 | 14.057 | 12.967 | -1.410 | -9.780% | 142.59万 | 0.00亿 | 0.000% |
| 2026-06-11 | 15.537 | 14.417 | 15.607 | 14.417 | -1.610 | -10.046% | 69.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 15.277 | 16.027 | 16.537 | 15.117 | 1.000 | 6.655% | 171.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 15.237 | 15.027 | 15.927 | 14.737 | -0.540 | -3.469% | 98.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 14.687 | 15.567 | 15.937 | 14.597 | 0.590 | 3.939% | 119.84万 | 0.00亿 | 0.000% |
| 2026-06-05 | 15.317 | 14.977 | 15.807 | 14.137 | -0.290 | -1.900% | 98.81万 | 0.00亿 | 0.000% |
| 2026-06-04 | 14.937 | 15.267 | 15.837 | 14.617 | -0.460 | -2.925% | 102.54万 | 0.00亿 | 0.000% |
| 2026-06-03 | 14.647 | 15.727 | 17.137 | 14.647 | -0.550 | -3.379% | 175.61万 | 0.00亿 | 0.000% |
| 2026-06-02 | 17.887 | 16.277 | 17.917 | 16.277 | -1.820 | -10.057% | 57.00万 | 0.00亿 | 0.000% |
| 2026-06-01 | 16.447 | 18.097 | 18.097 | 16.087 | 1.650 | 10.032% | 148.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 15.637 | 16.447 | 16.937 | 15.237 | 0.510 | 3.200% | 127.19万 | 0.00亿 | 0.000% |
| 2026-05-28 | 14.637 | 15.937 | 16.217 | 14.637 | 1.000 | 6.695% | 126.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 14.447 | 14.937 | 15.807 | 13.837 | 0.510 | 3.535% | 160.94万 | 0.00亿 | 0.000% |
| 2026-05-26 | 12.927 | 14.427 | 14.427 | 12.627 | 1.320 | 10.071% | 135.59万 | 0.00亿 | 0.000% |
| 2026-05-25 | 13.527 | 13.107 | 13.827 | 12.917 | -0.580 | -4.238% | 80.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 13.667 | 13.687 | 14.007 | 13.487 | 0.100 | 0.736% | 85.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 14.457 | 13.587 | 14.607 | 13.517 | -0.840 | -5.822% | 110.82万 | 0.00亿 | 0.000% |
| 2026-05-20 | 14.787 | 14.427 | 15.357 | 14.397 | -1.460 | -9.190% | 141.75万 | 0.00亿 | 0.000% |
| 2026-05-19 | 16.307 | 15.887 | 16.667 | 15.887 | -1.770 | -10.024% | 101.19万 | 0.00亿 | 0.000% |
| 2026-05-18 | 20.877 | 17.657 | 21.597 | 17.657 | -1.970 | -10.037% | 181.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 17.637 | 19.627 | 19.627 | 17.417 | 1.790 | 10.035% | 100.91万 | 0.00亿 | 0.000% |
| 2026-05-14 | 18.047 | 17.837 | 18.537 | 17.137 | 0.000 | 0.000% | 92.95万 | 0.00亿 | 0.000% |
| 2026-05-13 | 18.757 | 17.837 | 19.937 | 17.837 | -0.750 | -4.035% | 114.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 18.817 | 18.587 | 19.137 | 17.537 | -0.410 | -2.158% | 92.88万 | 0.00亿 | 0.000% |
| 2026-05-11 | 18.287 | 18.997 | 19.137 | 18.047 | 0.710 | 3.883% | 114.65万 | 0.00亿 | 0.000% |
| 2026-05-08 | 18.537 | 18.287 | 18.977 | 17.657 | -0.370 | -1.983% | 113.61万 | 0.00亿 | 0.000% |
| 2026-05-07 | 18.137 | 18.657 | 19.707 | 17.737 | 0.580 | 3.208% | 174.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 16.427 | 18.077 | 18.077 | 15.637 | 1.650 | 10.044% | 159.88万 | 0.00亿 | 0.000% |
| 2026-04-30 | 15.137 | 16.427 | 16.427 | 15.017 | 1.500 | 10.049% | 75.32万 | 0.00亿 | 0.000% |
| 2026-04-29 | 14.437 | 14.927 | 15.257 | 14.287 | 0.570 | 3.970% | 113.35万 | 0.00亿 | 0.000% |
| 2026-04-28 | 14.277 | 14.357 | 14.737 | 14.077 | 0.080 | 0.560% | 113.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 13.037 | 14.277 | 14.277 | 12.857 | 1.300 | 10.018% | 77.15万 | 0.00亿 | 0.000% |
| 2026-04-24 | 12.747 | 12.977 | 13.297 | 12.547 | -0.080 | -0.613% | 73.87万 | 0.00亿 | 0.000% |
| 2026-04-23 | 12.937 | 13.057 | 13.887 | 12.767 | 0.140 | 1.084% | 85.02万 | 0.00亿 | 0.000% |
| 2026-04-22 | 13.257 | 12.917 | 13.327 | 12.767 | -0.410 | -3.076% | 61.84万 | 0.00亿 | 0.000% |
| 2026-04-21 | 13.837 | 13.327 | 13.917 | 13.127 | -0.730 | -5.193% | 84.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 13.597 | 14.057 | 14.387 | 13.427 | 0.410 | 3.004% | 103.17万 | 0.00亿 | 0.000% |
| 2026-04-17 | 13.197 | 13.647 | 14.057 | 13.197 | 0.090 | 0.664% | 105.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 13.067 | 13.557 | 13.647 | 12.837 | 0.580 | 4.469% | 118.58万 | 0.00亿 | 0.000% |
| 2026-04-15 | 13.297 | 12.977 | 13.687 | 12.837 | -0.310 | -2.333% | 94.56万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.907 | 13.287 | 13.937 | 12.787 | 0.530 | 4.155% | 117.20万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.397 | 12.757 | 13.297 | 12.377 | 0.250 | 1.999% | 100.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 12.857 | 12.507 | 13.307 | 12.267 | 0.000 | 0.000% | 123.28万 | 0.00亿 | 0.000% |
| 2026-04-09 | 13.857 | 12.787 | 14.197 | 12.587 | 0.000 | 0.000% | 207.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 12.337 | 12.927 | 12.927 | 12.317 | 0.000 | 0.000% | 49.25万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.017 | 11.747 | 11.747 | 10.677 | 0.000 | 0.000% | 87.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.637 | 10.677 | 11.747 | 10.627 | 0.000 | 0.000% | 76.92万 | 0.00亿 | 0.000% |
| 2026-04-02 | 12.167 | 11.797 | 12.267 | 11.787 | 0.000 | 0.000% | 64.52万 | 0.00亿 | 0.000% |
| 2026-04-01 | 12.237 | 11.967 | 12.307 | 11.557 | 0.000 | 0.000% | 74.38万 | 0.00亿 | 0.000% |