粤 传 媒(002181)股票信息
| 股票代码 | 002181 |
| 股票名称 | 粤 传 媒 |
| 最新价/元 | 3.96 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 8.79 |
| 买入/元 | 3.96 |
| 卖出/元 | 3.97 |
| 昨收/元 | 3.64 |
| 今开/元 | 3.78 |
| 最高/元 | 3.99 |
| 最低/元 | 3.72 |
| 成交量/手 | 280030.50 |
| 成交额/万 | 10827.09 |
| 股净值/元 | 550.00 |
| 市净率 | 1.11 |
| 总市值/万 | 459779.04 |
| 流通值/万 | 449247.14 |
| 换手率/% | 2.47 |
| 入市日期 | 2007-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
粤 传 媒(002181)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.78 | 3.96 | 0.32 | 8.79 | 280030.50 | 10827.09 | 2.47 |
| 2024-09-27 | 3.60 | 3.64 | 0.10 | 2.83 | 162464.29 | 5892.04 | 1.43 |
| 2024-09-26 | 3.46 | 3.54 | 0.07 | 2.02 | 108776.00 | 3800.12 | 0.96 |
| 2024-09-25 | 3.36 | 3.47 | 0.11 | 3.27 | 148729.00 | 5154.73 | 1.31 |
| 2024-09-24 | 3.30 | 3.36 | 0.08 | 2.44 | 119840.81 | 3986.83 | 1.06 |
| 2024-09-23 | 3.24 | 3.28 | 0.04 | 1.24 | 64447.12 | 2102.24 | 0.57 |
| 2024-09-20 | 3.21 | 3.24 | 0.02 | 0.62 | 69751.00 | 2251.89 | 0.61 |
| 2024-09-19 | 3.12 | 3.22 | 0.10 | 3.21 | 73112.38 | 2329.53 | 0.64 |
| 2024-09-18 | 3.16 | 3.12 | -0.04 | -1.27 | 39867.00 | 1240.50 | 0.35 |
| 2024-09-13 | 3.17 | 3.16 | -0.02 | -0.63 | 38301.38 | 1211.33 | 0.34 |
| 2024-09-12 | 3.13 | 3.18 | 0.04 | 1.27 | 41710.90 | 1325.95 | 0.37 |
| 2024-09-11 | 3.19 | 3.14 | -0.07 | -2.18 | 45200.90 | 1427.10 | 0.40 |
| 2024-09-10 | 3.17 | 3.21 | 0.03 | 0.94 | 48879.00 | 1548.07 | 0.43 |
| 2024-09-09 | 3.16 | 3.18 | 0.01 | 0.32 | 52096.00 | 1656.00 | 0.46 |
| 2024-09-06 | 3.20 | 3.17 | -0.02 | -0.63 | 45794.00 | 1461.91 | 0.40 |
| 2024-09-05 | 3.11 | 3.19 | 0.08 | 2.57 | 68749.00 | 2177.51 | 0.61 |
| 2024-09-04 | 3.14 | 3.11 | -0.05 | -1.58 | 40123.00 | 1255.15 | 0.35 |
| 2024-09-03 | 3.21 | 3.16 | 0.00 | 0.00 | 39384.00 | 1245.92 | 0.35 |
| 2024-09-02 | 3.21 | 3.16 | -0.05 | -1.56 | 50589.00 | 1616.44 | 0.45 |
| 2024-08-30 | 3.11 | 3.21 | 0.09 | 2.89 | 84877.80 | 2708.50 | 0.75 |
| 2024-08-29 | 3.10 | 3.12 | 0.02 | 0.65 | 45826.00 | 1421.00 | 0.40 |
| 2024-08-28 | 3.05 | 3.10 | 0.05 | 1.64 | 62720.80 | 1933.93 | 0.55 |
| 2024-08-27 | 3.10 | 3.05 | -0.06 | -1.93 | 45607.80 | 1398.09 | 0.40 |
| 2024-08-26 | 3.09 | 3.11 | 0.02 | 0.65 | 56083.20 | 1733.14 | 0.49 |
| 2024-08-23 | 3.09 | 3.09 | -0.01 | -0.32 | 68200.02 | 2097.79 | 0.60 |
| 2024-08-22 | 3.20 | 3.10 | -0.09 | -2.82 | 77028.20 | 2432.05 | 0.68 |
| 2024-08-21 | 3.29 | 3.24 | -0.05 | -1.52 | 90193.02 | 2956.08 | 0.80 |
| 2024-08-20 | 3.28 | 3.29 | 0.02 | 0.61 | 88414.00 | 2895.71 | 0.78 |
| 2024-08-19 | 3.25 | 3.27 | 0.03 | 0.93 | 50751.00 | 1657.30 | 0.45 |
| 2024-08-16 | 3.29 | 3.24 | -0.05 | -1.52 | 51023.00 | 1667.45 | 0.45 |
| 2024-08-15 | 3.22 | 3.29 | 0.05 | 1.54 | 80275.04 | 2628.67 | 0.71 |
| 2024-08-14 | 3.20 | 3.24 | 0.03 | 0.94 | 57680.80 | 1864.60 | 0.51 |
| 2024-08-13 | 3.22 | 3.21 | 0.00 | 0.00 | 34253.00 | 1097.18 | 0.30 |
| 2024-08-12 | 3.25 | 3.21 | -0.03 | -0.93 | 46217.00 | 1491.19 | 0.41 |
| 2024-08-09 | 3.29 | 3.24 | -0.04 | -1.22 | 47743.00 | 1561.77 | 0.42 |
| 2024-08-08 | 3.24 | 3.28 | 0.03 | 0.92 | 47218.00 | 1538.55 | 0.42 |
| 2024-08-07 | 3.27 | 3.25 | -0.02 | -0.61 | 37781.30 | 1233.02 | 0.33 |
| 2024-08-06 | 3.20 | 3.27 | 0.10 | 3.16 | 56468.50 | 1823.04 | 0.50 |
| 2024-08-05 | 3.26 | 3.17 | -0.04 | -1.25 | 72329.02 | 2340.59 | 0.64 |
| 2024-08-02 | 3.23 | 3.21 | -0.04 | -1.23 | 55154.00 | 1792.20 | 0.49 |
| 2024-08-01 | 3.26 | 3.25 | -0.03 | -0.92 | 70021.02 | 2277.62 | 0.62 |
| 2024-07-31 | 3.17 | 3.28 | 0.11 | 3.47 | 74329.00 | 2418.78 | 0.66 |
| 2024-07-30 | 3.16 | 3.17 | 0.02 | 0.64 | 63834.20 | 2014.79 | 0.56 |
| 2024-07-29 | 3.13 | 3.15 | 0.03 | 0.96 | 61131.74 | 1913.07 | 0.54 |
| 2024-07-26 | 3.01 | 3.12 | 0.10 | 3.31 | 70391.75 | 2169.33 | 0.62 |
| 2024-07-25 | 2.96 | 3.02 | 0.04 | 1.34 | 64277.81 | 1920.27 | 0.57 |
| 2024-07-24 | 3.06 | 2.98 | -0.09 | -2.93 | 80521.88 | 2416.14 | 0.71 |
| 2024-07-23 | 3.13 | 3.07 | -0.05 | -1.60 | 46474.00 | 1446.84 | 0.41 |
| 2024-07-22 | 3.09 | 3.12 | 0.03 | 0.97 | 56434.00 | 1747.72 | 0.50 |
| 2024-07-19 | 3.05 | 3.09 | 0.03 | 0.98 | 53613.40 | 1647.95 | 0.47 |
| 2024-07-18 | 3.10 | 3.06 | -0.04 | -1.29 | 67992.00 | 2063.17 | 0.60 |
| 2024-07-17 | 3.11 | 3.10 | 0.00 | 0.00 | 50794.00 | 1586.73 | 0.45 |
| 2024-07-16 | 3.11 | 3.10 | -0.01 | -0.32 | 62044.96 | 1922.03 | 0.55 |
| 2024-07-15 | 3.15 | 3.11 | -0.05 | -1.58 | 43089.00 | 1348.65 | 0.38 |
| 2024-07-12 | 3.18 | 3.16 | -0.02 | -0.63 | 67245.40 | 2137.74 | 0.59 |
| 2024-07-11 | 3.13 | 3.18 | 0.10 | 3.25 | 81261.30 | 2566.97 | 0.72 |
| 2024-07-10 | 3.15 | 3.08 | -0.09 | -2.84 | 80663.00 | 2509.03 | 0.71 |
| 2024-07-09 | 3.21 | 3.17 | -0.03 | -0.94 | 75080.44 | 2371.30 | 0.66 |
| 2024-07-08 | 3.30 | 3.20 | -0.11 | -3.32 | 76104.00 | 2441.56 | 0.67 |
| 2024-07-05 | 3.26 | 3.31 | 0.05 | 1.53 | 69289.80 | 2271.66 | 0.61 |
| 2024-07-04 | 3.37 | 3.26 | -0.12 | -3.55 | 74223.00 | 2437.37 | 0.65 |
| 2024-07-03 | 3.38 | 3.38 | 0.01 | 0.30 | 58261.62 | 1972.28 | 0.51 |
| 2024-07-02 | 3.27 | 3.37 | 0.11 | 3.37 | 109653.28 | 3683.79 | 0.97 |
| 2024-07-01 | 3.19 | 3.26 | 0.03 | 0.93 | 90684.00 | 2911.12 | 0.80 |
| 2024-06-28 | 3.30 | 3.23 | -0.09 | -2.71 | 86167.00 | 2831.10 | 0.76 |
| 2024-06-27 | 3.28 | 3.32 | 0.03 | 0.91 | 125118.00 | 4195.47 | 1.10 |
| 2024-06-26 | 3.13 | 3.29 | 0.15 | 4.78 | 107913.80 | 3474.67 | 0.95 |
| 2024-06-25 | 3.09 | 3.14 | 0.03 | 0.97 | 63683.70 | 1997.41 | 0.56 |
| 2024-06-24 | 3.20 | 3.11 | -0.12 | -3.72 | 115803.00 | 3635.26 | 1.02 |
| 2024-06-21 | 3.20 | 3.23 | -0.03 | -0.92 | 119652.02 | 3886.01 | 1.05 |
| 2024-06-20 | 3.32 | 3.26 | -0.32 | -8.94 | 275576.75 | 9034.65 | 2.43 |
| 2024-06-19 | 3.64 | 3.58 | -0.06 | -1.65 | 51573.00 | 1859.60 | 0.45 |
| 2024-06-18 | 3.62 | 3.64 | 0.02 | 0.55 | 52761.98 | 1917.92 | 0.47 |
| 2024-06-17 | 3.73 | 3.62 | -0.14 | -3.72 | 103004.00 | 3772.42 | 0.91 |
| 2024-06-14 | 3.67 | 3.76 | 0.07 | 1.90 | 78699.66 | 2943.32 | 0.69 |
| 2024-06-13 | 3.67 | 3.69 | 0.01 | 0.27 | 72520.86 | 2670.05 | 0.64 |
| 2024-06-12 | 3.56 | 3.68 | 0.12 | 3.37 | 99525.06 | 3613.25 | 0.88 |
| 2024-06-11 | 3.61 | 3.56 | -0.04 | -1.11 | 63883.73 | 2263.81 | 0.56 |
| 2024-06-07 | 3.47 | 3.60 | 0.16 | 4.65 | 97038.00 | 3446.62 | 0.86 |
| 2024-06-06 | 3.57 | 3.44 | -0.16 | -4.44 | 121071.82 | 4196.34 | 1.07 |
| 2024-06-05 | 3.68 | 3.60 | -0.09 | -2.44 | 65288.16 | 2371.04 | 0.58 |
| 2024-06-04 | 3.71 | 3.69 | -0.04 | -1.07 | 63142.02 | 2328.31 | 0.56 |
| 2024-06-03 | 3.80 | 3.73 | -0.05 | -1.32 | 87426.81 | 3296.87 | 0.77 |
| 2024-05-31 | 3.75 | 3.78 | 0.03 | 0.80 | 58519.22 | 2207.50 | 0.52 |
| 2024-05-30 | 3.73 | 3.75 | 0.02 | 0.54 | 59494.02 | 2221.35 | 0.52 |
| 2024-05-29 | 3.73 | 3.73 | -0.03 | -0.80 | 77542.95 | 2903.65 | 0.68 |
| 2024-05-28 | 3.83 | 3.76 | -0.09 | -2.34 | 57862.01 | 2191.11 | 0.51 |
| 2024-05-27 | 3.83 | 3.85 | 0.01 | 0.26 | 87864.86 | 3345.18 | 0.77 |
| 2024-05-24 | 3.87 | 3.84 | -0.04 | -1.03 | 58233.00 | 2248.28 | 0.51 |
| 2024-05-23 | 3.99 | 3.88 | -0.11 | -2.76 | 97415.00 | 3806.98 | 0.86 |
| 2024-05-22 | 3.97 | 3.99 | 0.02 | 0.50 | 62950.60 | 2506.94 | 0.55 |
| 2024-05-21 | 3.99 | 3.97 | -0.02 | -0.50 | 68272.00 | 2716.62 | 0.60 |
| 2024-05-20 | 4.00 | 3.99 | 0.00 | 0.00 | 73057.02 | 2919.48 | 0.64 |
| 2024-05-17 | 3.97 | 3.99 | 0.02 | 0.50 | 66176.00 | 2615.63 | 0.58 |
| 2024-05-16 | 3.91 | 3.97 | 0.07 | 1.80 | 90548.50 | 3582.59 | 0.80 |
| 2024-05-15 | 3.94 | 3.90 | -0.05 | -1.27 | 76680.12 | 3018.82 | 0.68 |
| 2024-05-14 | 3.87 | 3.95 | 0.09 | 2.33 | 79759.00 | 3125.43 | 0.70 |
| 2024-05-13 | 3.90 | 3.86 | -0.08 | -2.03 | 70728.85 | 2736.38 | 0.62 |
| 2024-05-10 | 4.00 | 3.94 | -0.07 | -1.75 | 89097.57 | 3515.18 | 0.79 |
| 2024-05-09 | 3.98 | 4.01 | 0.01 | 0.25 | 91121.00 | 3657.56 | 0.80 |
日K线
周K线
月K线
