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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.13 | 15.21 | 14.63 | 14.74 | -5.03% | 11.88 | 2.86% |
| 2026-03-20 | 16.02 | 16.07 | 15.51 | 15.52 | -3.00% | 10.16 | 2.32% |
| 2026-03-19 | 16.18 | 16.19 | 15.90 | 16.00 | -2.44% | 9.35 | 2.10% |
| 2026-03-18 | 16.29 | 16.40 | 16.09 | 16.40 | +0.80% | 8.20 | 1.82% |
| 2026-03-17 | 16.68 | 16.68 | 16.26 | 16.27 | -2.40% | 10.67 | 2.33% |
| 2026-03-16 | 16.40 | 16.69 | 16.35 | 16.67 | +1.40% | 11.11 | 2.42% |
| 2026-03-13 | 16.71 | 16.89 | 16.42 | 16.44 | -1.56% | 12.81 | 2.77% |
| 2026-03-12 | 16.94 | 17.02 | 16.68 | 16.70 | -1.82% | 12.75 | 2.73% |
| 2026-03-11 | 17.28 | 17.32 | 17.00 | 17.01 | -1.68% | 13.12 | 2.77% |
| 2026-03-10 | 17.39 | 17.58 | 17.22 | 17.30 | +0.12% | 14.48 | 3.01% |
| 2026-03-09 | 17.11 | 17.34 | 16.81 | 17.28 | -1.14% | 15.83 | 3.35% |
| 2026-03-06 | 17.37 | 17.55 | 17.31 | 17.48 | -0.23% | 12.63 | 2.60% |
| 2026-03-05 | 17.93 | 17.98 | 17.40 | 17.52 | -0.62% | 17.18 | 3.51% |
| 2026-03-04 | 17.50 | 17.97 | 17.49 | 17.63 | -1.18% | 16.91 | 3.44% |
| 2026-03-03 | 18.89 | 18.90 | 17.78 | 17.84 | -4.60% | 27.31 | 5.39% |
| 2026-03-02 | 18.96 | 19.14 | 18.56 | 18.70 | -4.05% | 30.91 | 5.92% |
| 2026-02-27 | 19.88 | 19.99 | 19.47 | 19.49 | -1.86% | 34.14 | 6.25% |
| 2026-02-26 | 20.56 | 20.61 | 19.83 | 19.86 | -3.69% | 42.90 | 7.72% |
| 2026-02-25 | 21.32 | 21.53 | 20.52 | 20.62 | -5.33% | 61.99 | 10.72% |
| 2026-02-24 | 23.14 | 24.03 | 21.78 | 21.78 | -19.99% | 65.98 | 10.76% |