粤 传 媒
sz002181 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
10.29
涨跌幅
+5.32%
成交量
156,098,500 股
成交额
1,585,004,672 元
换手率
13.76%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.92 | 10.29 | 10.75 | 9.44 | +5.32% | 156,098,500 | 1,585,004,672 | 13.76 |
| 2026-10-13 | 9.69 | 9.77 | 9.91 | 9.31 | -2.40% | 110,417,600 | 1,064,303,296 | 9.73 |
| 2026-10-12 | 9.41 | 10.01 | 10.30 | 9.20 | +6.60% | 161,059,300 | 1,561,092,096 | 14.20 |
| 2026-10-09 | 8.48 | 9.39 | 9.39 | 8.20 | +9.95% | 86,591,900 | 770,568,000 | 7.63 |
| 2026-10-08 | 8.80 | 8.54 | 8.86 | 8.47 | -2.95% | 36,892,300 | 318,138,048 | 3.25 |
| 2026-09-30 | 9.02 | 8.80 | 9.22 | 8.70 | -2.22% | 52,145,200 | 462,765,792 | 4.60 |
| 2026-09-29 | 8.35 | 9.00 | 9.11 | 8.35 | +3.57% | 82,755,200 | 730,940,096 | 7.29 |
| 2026-09-28 | 9.58 | 8.69 | 9.68 | 8.62 | -9.29% | 106,767,500 | 956,641,792 | 9.41 |
| 2026-09-24 | 9.12 | 9.58 | 10.03 | 9.11 | +5.04% | 137,237,000 | 1,344,885,888 | 12.10 |
| 2026-09-23 | 9.67 | 9.12 | 9.69 | 9.08 | -6.17% | 69,397,900 | 642,053,248 | 6.12 |
| 2026-09-22 | 9.61 | 9.72 | 9.96 | 9.55 | +1.99% | 74,056,800 | 720,960,448 | 6.53 |
| 2026-09-21 | 9.83 | 9.53 | 9.85 | 9.30 | +0.95% | 57,626,100 | 550,052,800 | 5.08 |
| 2026-09-18 | 9.53 | 9.44 | 9.59 | 9.28 | -1.56% | 55,404,300 | 522,105,920 | 4.88 |
| 2026-09-17 | 9.17 | 9.59 | 9.74 | 9.17 | +4.01% | 65,954,800 | 627,956,160 | 5.81 |
| 2026-09-16 | 8.98 | 9.22 | 9.28 | 8.82 | +1.10% | 45,663,400 | 417,428,192 | 4.02 |
| 2026-09-15 | 9.63 | 9.12 | 9.70 | 9.08 | -4.00% | 52,959,600 | 491,553,536 | 4.67 |
| 2026-09-14 | 9.71 | 9.50 | 9.85 | 9.41 | -2.36% | 70,865,200 | 677,596,288 | 6.25 |
| 2026-09-11 | 9.03 | 9.73 | 10.03 | 8.83 | +5.42% | 120,648,900 | 1,151,999,232 | 10.63 |
| 2026-09-10 | 9.49 | 9.23 | 9.51 | 9.10 | -2.43% | 65,558,500 | 605,993,984 | 5.78 |
| 2026-09-09 | 9.88 | 9.46 | 9.98 | 9.35 | -8.07% | 106,444,300 | 1,012,950,336 | 9.38 |
| 2026-09-08 | 9.82 | 10.29 | 10.31 | 9.82 | +5.11% | 131,495,000 | 1,331,042,304 | 11.59 |
| 2026-09-07 | 9.41 | 9.79 | 9.80 | 9.35 | +3.05% | 91,031,800 | 878,072,960 | 8.02 |
| 2026-09-04 | 9.35 | 9.50 | 9.97 | 9.20 | +1.28% | 106,040,600 | 1,021,931,072 | 9.35 |
| 2026-09-03 | 9.82 | 9.38 | 10.16 | 9.32 | -4.38% | 120,705,200 | 1,168,002,944 | 10.64 |
| 2026-09-02 | 9.39 | 9.81 | 10.28 | 9.29 | +2.40% | 164,885,800 | 1,623,231,232 | 14.53 |
| 2026-09-01 | 8.88 | 9.58 | 9.58 | 8.80 | +9.99% | 41,177,500 | 387,024,736 | 3.63 |
| 2026-08-31 | 8.34 | 8.71 | 8.78 | 8.28 | +3.44% | 49,995,600 | 427,989,728 | 4.41 |
| 2026-08-28 | 8.50 | 8.42 | 8.53 | 8.38 | +0.00% | 18,110,700 | 152,915,168 | 1.60 |
| 2026-08-27 | 8.37 | 8.42 | 8.42 | 8.21 | +1.20% | 16,105,300 | 134,902,176 | 1.42 |
| 2026-08-26 | 8.28 | 8.32 | 8.42 | 8.22 | -0.48% | 16,545,700 | 137,739,344 | 1.46 |
需要全历史数据与程序化访问？
查看 粤 传 媒 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002181 获取全部历史日线。