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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.48 | 17.22 | 16.48 | 16.86 | +1.69% | 21.90 | 4.65% |
| 2026-04-20 | 16.50 | 16.71 | 16.37 | 16.58 | -0.54% | 13.88 | 3.03% |
| 2026-04-17 | 16.01 | 16.99 | 15.86 | 16.67 | +3.16% | 21.44 | 4.71% |
| 2026-04-16 | 16.00 | 16.32 | 16.00 | 16.16 | +0.87% | 12.53 | 2.79% |
| 2026-04-15 | 16.66 | 16.66 | 15.91 | 16.02 | -6.21% | 26.48 | 5.87% |
| 2026-04-14 | 16.44 | 17.09 | 16.31 | 17.08 | +4.85% | 25.75 | 5.54% |
| 2026-04-13 | 16.00 | 16.61 | 15.85 | 16.29 | +0.74% | 17.30 | 3.81% |
| 2026-04-10 | 16.01 | 16.62 | 15.87 | 16.17 | +0.25% | 20.94 | 4.65% |
| 2026-04-09 | 15.38 | 16.56 | 15.20 | 16.13 | +3.40% | 24.98 | 5.67% |
| 2026-04-08 | 14.99 | 15.67 | 14.98 | 15.60 | +5.76% | 16.70 | 3.91% |
| 2026-04-07 | 14.48 | 14.75 | 14.46 | 14.75 | +2.01% | 5.49 | 1.35% |
| 2026-04-03 | 14.99 | 15.02 | 14.45 | 14.46 | -3.08% | 6.96 | 1.71% |
| 2026-04-02 | 15.30 | 15.31 | 14.87 | 14.92 | -3.18% | 8.24 | 1.98% |
| 2026-04-01 | 15.56 | 15.65 | 15.22 | 15.41 | +0.20% | 10.42 | 2.44% |
| 2026-03-31 | 15.12 | 15.75 | 15.11 | 15.38 | +1.99% | 14.58 | 3.40% |
| 2026-03-30 | 14.82 | 15.08 | 14.78 | 15.08 | +0.20% | 5.55 | 1.34% |
| 2026-03-27 | 14.70 | 15.08 | 14.66 | 15.05 | +1.62% | 6.24 | 1.50% |
| 2026-03-26 | 15.18 | 15.24 | 14.79 | 14.81 | -2.76% | 6.97 | 1.68% |
| 2026-03-25 | 15.05 | 15.34 | 15.05 | 15.23 | +1.33% | 8.86 | 2.10% |
| 2026-03-24 | 14.86 | 15.03 | 14.76 | 15.03 | +1.97% | 8.23 | 1.99% |