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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.90 | 27.97 | 23.76 | 27.22 | +15.39% | 109.75 | 15.33% |
| 2026-02-12 | 25.50 | 26.25 | 23.53 | 23.59 | -12.17% | 89.27 | 13.29% |
| 2026-02-11 | 26.10 | 29.88 | 24.56 | 26.86 | +5.09% | 138.83 | 18.77% |
| 2026-02-10 | 21.50 | 25.56 | 21.21 | 25.56 | +20.00% | 79.13 | 11.92% |
| 2026-02-09 | 20.50 | 21.50 | 20.46 | 21.30 | +4.11% | 40.29 | 6.87% |
| 2026-02-06 | 20.64 | 20.95 | 19.81 | 20.46 | -1.82% | 34.38 | 6.07% |
| 2026-02-05 | 18.88 | 20.97 | 18.77 | 20.84 | +9.00% | 50.13 | 8.90% |
| 2026-02-04 | 19.68 | 19.96 | 19.02 | 19.12 | -5.06% | 27.43 | 5.12% |
| 2026-02-03 | 19.45 | 20.70 | 19.21 | 20.14 | +2.55% | 33.37 | 5.98% |
| 2026-02-02 | 19.80 | 20.88 | 19.41 | 19.64 | +0.41% | 39.13 | 7.00% |
| 2026-01-30 | 18.26 | 21.00 | 18.10 | 19.56 | +7.12% | 44.03 | 8.12% |
| 2026-01-29 | 17.72 | 18.50 | 17.40 | 18.26 | +2.07% | 18.50 | 3.67% |
| 2026-01-28 | 17.71 | 18.08 | 17.60 | 17.89 | +1.07% | 12.67 | 2.56% |
| 2026-01-27 | 17.60 | 17.72 | 17.16 | 17.70 | +0.57% | 9.92 | 2.04% |
| 2026-01-26 | 17.45 | 17.96 | 17.40 | 17.60 | +0.80% | 13.47 | 2.75% |
| 2026-01-23 | 17.24 | 17.57 | 17.10 | 17.46 | +1.69% | 10.66 | 2.21% |
| 2026-01-22 | 16.95 | 17.24 | 16.94 | 17.17 | +1.48% | 7.63 | 1.61% |
| 2026-01-21 | 16.98 | 17.13 | 16.85 | 16.92 | -0.59% | 6.56 | 1.39% |
| 2026-01-20 | 17.24 | 17.31 | 16.90 | 17.02 | -0.82% | 7.89 | 1.67% |
| 2026-01-19 | 17.01 | 17.23 | 16.90 | 17.16 | 0.00% | 7.52 | 1.58% |