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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.45 | 19.52 | 19.14 | 19.30 | -0.97% | 10.10 | 1.88% |
| 2025-07-21 | 19.58 | 19.63 | 19.44 | 19.49 | -0.56% | 8.32 | 1.53% |
| 2025-07-18 | 19.72 | 19.84 | 19.55 | 19.60 | -0.46% | 8.71 | 1.59% |
| 2025-07-17 | 19.40 | 19.70 | 19.25 | 19.69 | +0.82% | 11.36 | 2.09% |
| 2025-07-16 | 19.21 | 19.91 | 19.21 | 19.53 | +1.24% | 16.77 | 3.07% |
| 2025-07-15 | 19.30 | 19.47 | 19.05 | 19.29 | -0.36% | 9.32 | 1.74% |
| 2025-07-14 | 19.44 | 19.54 | 19.26 | 19.36 | -0.41% | 7.86 | 1.46% |
| 2025-07-11 | 19.47 | 19.54 | 19.21 | 19.44 | -0.10% | 10.42 | 1.93% |
| 2025-07-10 | 19.60 | 19.78 | 19.39 | 19.46 | -1.02% | 11.10 | 2.04% |
| 2025-07-09 | 19.44 | 19.93 | 19.41 | 19.66 | +0.82% | 15.98 | 2.91% |
| 2025-07-08 | 19.25 | 19.58 | 19.21 | 19.50 | +1.25% | 10.88 | 2.01% |
| 2025-07-07 | 19.20 | 19.38 | 19.12 | 19.26 | -0.05% | 6.75 | 1.26% |
| 2025-07-04 | 19.53 | 19.62 | 19.24 | 19.27 | -1.33% | 11.72 | 2.17% |
| 2025-07-03 | 19.62 | 19.85 | 19.42 | 19.53 | -0.20% | 9.30 | 1.71% |
| 2025-07-02 | 19.75 | 19.84 | 19.49 | 19.57 | -0.81% | 11.36 | 2.08% |
| 2025-07-01 | 20.23 | 20.23 | 19.62 | 19.73 | -2.66% | 19.23 | 3.49% |
| 2025-06-30 | 19.99 | 20.44 | 19.72 | 20.27 | +1.55% | 22.75 | 4.07% |
| 2025-06-27 | 20.18 | 20.21 | 19.60 | 19.96 | -0.15% | 24.20 | 4.37% |
| 2025-06-26 | 19.30 | 20.45 | 19.05 | 19.99 | +3.36% | 41.92 | 7.56% |
| 2025-06-25 | 19.23 | 19.37 | 19.01 | 19.34 | +0.52% | 17.39 | 3.26% |