粤 传 媒(002181)股票信息
| 股票代码 | 002181 |
| 股票名称 | 粤 传 媒 |
| 最新价/元 | 6.80 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.15 |
| 买入/元 | 6.79 |
| 卖出/元 | 6.80 |
| 昨收/元 | 6.81 |
| 今开/元 | 6.82 |
| 最高/元 | 6.86 |
| 最低/元 | 6.76 |
| 成交量/手 | 289801.00 |
| 成交额/万 | 19740.28 |
| 股净值/元 | 263.57 |
| 市净率 | 1.85 |
| 总市值/万 | 789519.56 |
| 流通值/万 | 771473.72 |
| 换手率/% | 2.55 |
| 入市日期 | 2007-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 6.82 | 6.80 | -0.01 | -0.15 | 289801.00 | 19740.28 | 2.55 |
| 2025-07-24 | 6.70 | 6.81 | 0.10 | 1.49 | 230108.15 | 15572.64 | 2.03 |
| 2025-07-23 | 6.69 | 6.71 | -0.01 | -0.15 | 271076.32 | 18312.39 | 2.39 |
| 2025-07-22 | 6.85 | 6.72 | -0.13 | -1.90 | 369524.12 | 24930.12 | 3.26 |
| 2025-07-21 | 6.85 | 6.85 | -0.02 | -0.29 | 261075.52 | 17842.58 | 2.30 |
| 2025-07-18 | 6.93 | 6.87 | -0.03 | -0.44 | 315883.00 | 21795.86 | 2.78 |
| 2025-07-17 | 6.88 | 6.90 | -0.04 | -0.58 | 331986.81 | 22825.38 | 2.93 |
| 2025-07-16 | 7.00 | 6.94 | -0.07 | -1.00 | 308378.64 | 21549.80 | 2.72 |
| 2025-07-15 | 7.05 | 7.01 | 0.04 | 0.57 | 342079.00 | 23918.49 | 3.02 |
| 2025-07-14 | 7.05 | 6.97 | -0.14 | -1.97 | 379997.40 | 26523.61 | 3.35 |
| 2025-07-11 | 7.08 | 7.11 | 0.00 | 0.00 | 455152.20 | 32166.03 | 4.01 |
| 2025-07-10 | 7.20 | 7.11 | -0.16 | -2.20 | 529976.41 | 37933.80 | 4.67 |
| 2025-07-09 | 7.28 | 7.27 | -0.01 | -0.14 | 687232.04 | 49911.05 | 6.06 |
| 2025-07-08 | 7.24 | 7.28 | -0.08 | -1.09 | 726379.88 | 52560.90 | 6.40 |
| 2025-07-07 | 6.95 | 7.36 | 0.34 | 4.84 | 1159581.17 | 83675.02 | 10.22 |
| 2025-07-04 | 6.94 | 7.02 | 0.12 | 1.74 | 889142.80 | 63086.97 | 7.84 |
| 2025-07-03 | 6.96 | 6.90 | -0.13 | -1.85 | 430931.37 | 29777.65 | 3.80 |
| 2025-07-02 | 6.88 | 7.03 | 0.05 | 0.72 | 689654.49 | 48279.22 | 6.08 |
| 2025-07-01 | 7.12 | 6.98 | -0.23 | -3.19 | 791843.40 | 55446.24 | 6.98 |
| 2025-06-30 | 6.97 | 7.21 | 0.13 | 1.84 | 1173817.35 | 82806.18 | 10.35 |
| 2025-06-27 | 6.63 | 7.08 | 0.41 | 6.15 | 1501180.46 | 104049.37 | 13.23 |
| 2025-06-26 | 6.63 | 6.67 | -0.01 | -0.15 | 655247.00 | 43684.33 | 5.78 |
| 2025-06-25 | 6.71 | 6.68 | -0.03 | -0.45 | 687462.91 | 45584.48 | 6.06 |
| 2025-06-24 | 6.59 | 6.71 | 0.08 | 1.21 | 734874.50 | 49090.11 | 6.48 |
| 2025-06-23 | 6.61 | 6.63 | 0.06 | 0.91 | 621840.11 | 40890.80 | 5.48 |
| 2025-06-20 | 6.65 | 6.57 | -0.11 | -1.65 | 731751.00 | 47709.07 | 6.45 |
| 2025-06-19 | 6.77 | 6.68 | -0.10 | -1.48 | 859661.00 | 57956.87 | 7.58 |
| 2025-06-18 | 6.89 | 6.78 | -0.15 | -2.17 | 832139.53 | 56415.08 | 7.33 |
| 2025-06-17 | 7.34 | 6.93 | -0.35 | -4.81 | 1325134.29 | 93156.94 | 11.68 |
| 2025-06-16 | 7.72 | 7.28 | -0.71 | -8.89 | 1697717.54 | 126704.12 | 14.96 |
| 2025-06-13 | 8.73 | 7.99 | -0.89 | -10.02 | 1952826.08 | 161691.48 | 17.21 |
| 2025-06-12 | 8.50 | 8.88 | 0.81 | 10.04 | 1946931.90 | 166990.26 | 17.16 |
| 2025-06-11 | 7.71 | 8.07 | 0.73 | 9.95 | 1003027.25 | 80284.88 | 8.84 |
| 2025-06-10 | 7.00 | 7.34 | 0.67 | 10.05 | 1714482.93 | 123553.89 | 15.11 |
| 2025-06-09 | 6.15 | 6.67 | 0.61 | 10.07 | 873167.03 | 56229.56 | 7.70 |
| 2025-06-06 | 6.19 | 6.06 | -0.18 | -2.89 | 758120.12 | 45686.49 | 6.68 |
| 2025-06-05 | 5.99 | 6.24 | 0.25 | 4.17 | 1167084.51 | 72639.78 | 10.29 |
| 2025-06-04 | 5.86 | 5.99 | 0.07 | 1.18 | 958606.17 | 56895.98 | 8.45 |
| 2025-06-03 | 5.53 | 5.92 | 0.38 | 6.86 | 1099628.72 | 65405.69 | 9.69 |
| 2025-05-30 | 5.72 | 5.54 | -0.20 | -3.48 | 224492.00 | 12640.76 | 1.98 |
| 2025-05-29 | 5.60 | 5.74 | 0.14 | 2.50 | 321137.32 | 18292.72 | 2.83 |
| 2025-05-28 | 5.59 | 5.60 | 0.01 | 0.18 | 175704.57 | 9719.34 | 1.55 |
| 2025-05-27 | 5.55 | 5.59 | 0.01 | 0.18 | 124768.48 | 6950.20 | 1.10 |
| 2025-05-26 | 5.39 | 5.58 | 0.17 | 3.14 | 173068.00 | 9556.82 | 1.53 |
| 2025-05-23 | 5.53 | 5.41 | -0.17 | -3.05 | 189783.00 | 10427.38 | 1.67 |
| 2025-05-22 | 5.60 | 5.58 | -0.03 | -0.54 | 156806.00 | 8750.33 | 1.38 |
| 2025-05-21 | 5.68 | 5.61 | -0.10 | -1.75 | 123603.00 | 6966.70 | 1.09 |
| 2025-05-20 | 5.64 | 5.71 | 0.07 | 1.24 | 188550.00 | 10717.05 | 1.66 |
| 2025-05-19 | 5.51 | 5.64 | 0.13 | 2.36 | 153312.60 | 8567.20 | 1.35 |
| 2025-05-16 | 5.46 | 5.51 | 0.04 | 0.73 | 99479.36 | 5467.15 | 0.88 |
| 2025-05-15 | 5.55 | 5.47 | -0.08 | -1.44 | 104277.41 | 5720.96 | 0.92 |
| 2025-05-14 | 5.51 | 5.55 | 0.01 | 0.18 | 118604.00 | 6568.83 | 1.05 |
| 2025-05-13 | 5.62 | 5.54 | -0.03 | -0.54 | 139555.36 | 7818.24 | 1.23 |
| 2025-05-12 | 5.60 | 5.57 | 0.00 | 0.00 | 118204.31 | 6575.40 | 1.04 |
| 2025-05-09 | 5.70 | 5.57 | -0.15 | -2.62 | 153492.00 | 8589.08 | 1.35 |
| 2025-05-08 | 5.53 | 5.72 | 0.17 | 3.06 | 271669.50 | 15382.38 | 2.39 |
| 2025-05-07 | 5.68 | 5.55 | -0.06 | -1.07 | 193334.38 | 10780.85 | 1.70 |
| 2025-05-06 | 5.50 | 5.61 | 0.13 | 2.37 | 241298.10 | 13367.70 | 2.13 |
| 2025-04-30 | 5.43 | 5.48 | 0.20 | 3.79 | 270656.18 | 14858.57 | 2.39 |
| 2025-04-29 | 5.22 | 5.28 | 0.05 | 0.96 | 107253.00 | 5663.88 | 0.95 |
| 2025-04-28 | 5.29 | 5.23 | -0.08 | -1.51 | 113568.00 | 5978.11 | 1.00 |
| 2025-04-25 | 5.25 | 5.31 | 0.06 | 1.14 | 132725.22 | 7079.01 | 1.17 |
| 2025-04-24 | 5.35 | 5.25 | -0.10 | -1.87 | 119172.00 | 6293.92 | 1.05 |
| 2025-04-23 | 5.34 | 5.35 | 0.01 | 0.19 | 128336.18 | 6873.03 | 1.13 |
| 2025-04-22 | 5.34 | 5.34 | -0.02 | -0.37 | 125981.01 | 6737.99 | 1.11 |
| 2025-04-21 | 5.30 | 5.36 | 0.10 | 1.90 | 150065.49 | 8015.76 | 1.32 |
| 2025-04-18 | 5.21 | 5.26 | 0.04 | 0.77 | 121428.00 | 6363.38 | 1.07 |
| 2025-04-17 | 5.18 | 5.22 | -0.04 | -0.76 | 167613.49 | 8791.99 | 1.48 |
| 2025-04-16 | 5.31 | 5.26 | -0.09 | -1.68 | 258677.01 | 13698.80 | 2.28 |
| 2025-04-15 | 5.33 | 5.35 | 0.03 | 0.56 | 285646.00 | 15430.03 | 2.52 |
| 2025-04-14 | 5.16 | 5.32 | 0.21 | 4.11 | 248131.10 | 13158.57 | 2.19 |
| 2025-04-11 | 5.19 | 5.11 | -0.09 | -1.73 | 260356.00 | 13393.91 | 2.29 |
| 2025-04-10 | 5.05 | 5.20 | 0.26 | 5.26 | 340155.76 | 17644.33 | 3.00 |
| 2025-04-09 | 4.68 | 4.94 | 0.10 | 2.07 | 323037.00 | 15192.53 | 2.85 |
| 2025-04-08 | 4.91 | 4.84 | -0.20 | -3.97 | 351563.63 | 16948.95 | 3.10 |
| 2025-04-07 | 5.48 | 5.04 | -0.56 | -10.00 | 341133.60 | 17953.60 | 3.01 |
| 2025-04-03 | 5.42 | 5.60 | 0.13 | 2.38 | 282173.40 | 15688.85 | 2.49 |
| 2025-04-02 | 5.39 | 5.47 | 0.09 | 1.67 | 134565.61 | 7327.27 | 1.19 |
| 2025-04-01 | 5.34 | 5.38 | 0.04 | 0.75 | 131836.00 | 7117.86 | 1.16 |
| 2025-03-31 | 5.33 | 5.34 | -0.04 | -0.74 | 183427.00 | 9676.36 | 1.62 |
| 2025-03-28 | 5.42 | 5.38 | -0.04 | -0.74 | 153168.60 | 8273.26 | 1.35 |
| 2025-03-27 | 5.48 | 5.42 | -0.03 | -0.55 | 141751.16 | 7794.78 | 1.25 |
| 2025-03-26 | 5.43 | 5.45 | 0.01 | 0.18 | 132154.00 | 7210.93 | 1.16 |
| 2025-03-25 | 5.65 | 5.44 | -0.27 | -4.73 | 244541.60 | 13488.89 | 2.16 |
| 2025-03-24 | 5.62 | 5.71 | 0.07 | 1.24 | 344592.60 | 18978.93 | 3.04 |
| 2025-03-21 | 5.76 | 5.64 | -0.19 | -3.26 | 243530.00 | 13901.14 | 2.15 |
| 2025-03-20 | 5.68 | 5.83 | 0.14 | 2.46 | 477853.00 | 28014.49 | 4.21 |
| 2025-03-19 | 5.75 | 5.69 | -0.11 | -1.90 | 152542.00 | 8678.75 | 1.34 |
| 2025-03-18 | 5.79 | 5.80 | 0.01 | 0.17 | 167789.00 | 9691.65 | 1.48 |
| 2025-03-17 | 5.85 | 5.79 | -0.03 | -0.52 | 190004.40 | 11042.04 | 1.67 |
| 2025-03-14 | 5.70 | 5.82 | 0.09 | 1.57 | 243852.40 | 14053.71 | 2.15 |
| 2025-03-13 | 5.90 | 5.73 | -0.21 | -3.54 | 334106.13 | 19185.71 | 2.94 |
| 2025-03-12 | 5.86 | 5.94 | 0.12 | 2.06 | 386340.00 | 22912.78 | 3.41 |
| 2025-03-11 | 5.62 | 5.82 | 0.11 | 1.93 | 363977.02 | 21152.21 | 3.21 |
| 2025-03-10 | 5.77 | 5.71 | -0.11 | -1.89 | 299009.00 | 17046.26 | 2.64 |
| 2025-03-07 | 5.91 | 5.82 | -0.08 | -1.36 | 619270.41 | 36652.17 | 5.46 |
| 2025-03-06 | 5.68 | 5.90 | 0.25 | 4.43 | 378584.82 | 21940.27 | 3.34 |
| 2025-03-05 | 5.66 | 5.65 | -0.02 | -0.35 | 213319.00 | 11973.33 | 1.88 |
| 2025-03-04 | 5.59 | 5.67 | 0.07 | 1.25 | 215642.02 | 12164.60 | 1.90 |
| 2025-03-03 | 5.55 | 5.60 | 0.06 | 1.08 | 319766.02 | 17905.41 | 2.82 |
日K线
周K线
月K线
