光线传媒 sz.300251
13.17
+0.84%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.20 | 13.25 | 12.96 | 13.17 | +0.84% | 4.19 | 1.15% |
| 2026-05-21 | 13.49 | 13.59 | 13.05 | 13.06 | -3.26% | 6.26 | 1.69% |
| 2026-05-20 | 13.80 | 13.80 | 13.46 | 13.50 | -2.95% | 5.65 | 1.50% |
| 2026-05-19 | 13.52 | 14.28 | 13.46 | 13.91 | +3.34% | 9.32 | 2.41% |
| 2026-05-18 | 13.65 | 13.78 | 13.41 | 13.46 | -2.18% | 6.19 | 1.65% |
| 2026-05-15 | 14.02 | 14.11 | 13.67 | 13.76 | -1.71% | 7.07 | 1.83% |
| 2026-05-14 | 14.57 | 14.67 | 14.00 | 14.00 | -3.98% | 9.81 | 2.50% |
| 2026-05-13 | 14.50 | 14.70 | 14.49 | 14.58 | +0.69% | 5.23 | 1.29% |
| 2026-05-12 | 14.70 | 14.74 | 14.48 | 14.48 | -1.50% | 6.70 | 1.66% |
| 2026-05-11 | 14.81 | 14.94 | 14.67 | 14.70 | -1.34% | 8.25 | 2.01% |
| 2026-05-08 | 14.79 | 15.15 | 14.74 | 14.90 | +0.47% | 10.30 | 2.48% |
| 2026-05-07 | 14.72 | 14.93 | 14.53 | 14.83 | +0.95% | 10.90 | 2.67% |
| 2026-05-06 | 14.66 | 14.85 | 14.55 | 14.69 | -0.61% | 8.71 | 2.14% |
| 2026-04-30 | 14.69 | 14.88 | 14.61 | 14.78 | +0.68% | 6.49 | 1.58% |
| 2026-04-29 | 14.52 | 14.76 | 14.49 | 14.68 | +1.10% | 5.99 | 1.47% |
| 2026-04-28 | 14.82 | 14.91 | 14.47 | 14.52 | -2.75% | 8.92 | 2.19% |
| 2026-04-27 | 14.99 | 15.08 | 14.75 | 14.93 | -0.53% | 6.89 | 1.67% |
| 2026-04-24 | 15.30 | 15.30 | 14.87 | 15.01 | -2.21% | 9.87 | 2.37% |
| 2026-04-23 | 15.55 | 15.74 | 15.35 | 15.35 | -1.29% | 11.23 | 2.61% |
| 2026-04-22 | 16.05 | 16.05 | 15.22 | 15.55 | -7.77% | 22.41 | 5.17% |