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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.75 | 17.80 | 17.10 | 17.16 | -3.21% | 12.21 | 2.55% |
| 2026-01-15 | 18.10 | 18.12 | 17.56 | 17.73 | -2.96% | 14.54 | 2.95% |
| 2026-01-14 | 18.06 | 18.99 | 18.00 | 18.27 | +0.55% | 22.55 | 4.40% |
| 2026-01-13 | 18.81 | 18.95 | 17.98 | 18.17 | -2.83% | 20.75 | 4.08% |
| 2026-01-12 | 17.57 | 18.80 | 17.57 | 18.70 | +8.03% | 31.51 | 6.17% |
| 2026-01-09 | 16.97 | 17.33 | 16.91 | 17.31 | +1.94% | 12.23 | 2.57% |
| 2026-01-08 | 16.76 | 17.15 | 16.67 | 16.98 | +1.31% | 8.83 | 1.87% |
| 2026-01-07 | 16.87 | 16.97 | 16.68 | 16.76 | -1.06% | 7.65 | 1.64% |
| 2026-01-06 | 16.65 | 16.96 | 16.61 | 16.94 | +1.80% | 10.54 | 2.26% |
| 2026-01-05 | 16.30 | 16.74 | 16.24 | 16.64 | +1.59% | 7.80 | 1.70% |
| 2025-12-31 | 16.20 | 16.52 | 16.12 | 16.38 | +0.55% | 6.28 | 1.39% |
| 2025-12-30 | 16.05 | 16.37 | 15.97 | 16.29 | +1.37% | 6.62 | 1.47% |
| 2025-12-29 | 16.20 | 16.28 | 16.03 | 16.07 | -0.80% | 4.00 | 0.89% |
| 2025-12-26 | 16.16 | 16.27 | 16.06 | 16.20 | +0.50% | 4.24 | 0.94% |
| 2025-12-25 | 16.08 | 16.15 | 16.02 | 16.12 | +0.19% | 3.20 | 0.72% |
| 2025-12-24 | 16.06 | 16.10 | 15.97 | 16.09 | +0.19% | 3.49 | 0.78% |
| 2025-12-23 | 16.03 | 16.11 | 15.87 | 16.06 | +0.19% | 4.07 | 0.92% |
| 2025-12-22 | 16.08 | 16.09 | 15.96 | 16.03 | -0.37% | 4.13 | 0.93% |
| 2025-12-19 | 15.90 | 16.12 | 15.77 | 16.09 | +0.94% | 4.58 | 1.03% |
| 2025-12-18 | 15.85 | 16.16 | 15.80 | 15.94 | +0.06% | 4.32 | 0.97% |