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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.96 | 20.01 | 19.61 | 19.66 | -1.11% | 13.36 | 2.43% |
| 2025-08-18 | 19.38 | 20.10 | 19.35 | 19.88 | +2.37% | 22.82 | 4.12% |
| 2025-08-15 | 19.21 | 19.42 | 19.20 | 19.42 | +1.09% | 9.21 | 1.71% |
| 2025-08-14 | 19.62 | 19.68 | 19.16 | 19.21 | -2.09% | 14.32 | 2.65% |
| 2025-08-13 | 19.56 | 19.68 | 19.48 | 19.62 | +0.15% | 11.65 | 2.14% |
| 2025-08-12 | 19.75 | 19.85 | 19.50 | 19.59 | -1.06% | 13.76 | 2.52% |
| 2025-08-11 | 19.90 | 19.92 | 19.40 | 19.80 | -4.12% | 22.41 | 4.08% |
| 2025-08-08 | 21.23 | 21.23 | 20.65 | 20.65 | -3.68% | 20.85 | 3.60% |
| 2025-08-07 | 20.91 | 21.59 | 20.83 | 21.44 | +2.98% | 26.98 | 4.55% |
| 2025-08-06 | 21.28 | 21.30 | 20.59 | 20.82 | -0.86% | 20.12 | 3.48% |
| 2025-08-05 | 20.72 | 21.30 | 20.60 | 21.00 | +0.48% | 21.24 | 3.65% |
| 2025-08-04 | 20.31 | 22.00 | 20.20 | 20.90 | +3.83% | 37.51 | 6.40% |
| 2025-08-01 | 20.08 | 20.33 | 19.71 | 20.13 | +1.67% | 17.97 | 3.23% |
| 2025-07-31 | 20.42 | 20.44 | 19.70 | 19.80 | -3.65% | 23.30 | 4.20% |
| 2025-07-30 | 19.79 | 21.36 | 19.71 | 20.55 | +3.58% | 43.77 | 7.65% |
| 2025-07-29 | 19.68 | 20.20 | 19.23 | 19.84 | +0.92% | 22.71 | 4.15% |
| 2025-07-28 | 19.50 | 19.88 | 19.50 | 19.66 | +1.55% | 17.69 | 3.23% |
| 2025-07-25 | 19.48 | 19.50 | 19.24 | 19.36 | -0.62% | 8.43 | 1.57% |
| 2025-07-24 | 19.16 | 19.50 | 19.12 | 19.48 | +1.67% | 10.83 | 2.01% |
| 2025-07-23 | 19.24 | 19.44 | 19.14 | 19.16 | -0.73% | 8.62 | 1.61% |