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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.80 | 15.94 | 15.55 | 15.93 | +0.44% | 5.19 | 1.19% |
| 2025-12-16 | 16.31 | 16.37 | 15.82 | 15.86 | -3.29% | 7.12 | 1.61% |
| 2025-12-15 | 16.74 | 16.78 | 16.25 | 16.40 | -1.86% | 7.41 | 1.62% |
| 2025-12-12 | 16.66 | 17.16 | 16.62 | 16.71 | -0.12% | 17.55 | 3.74% |
| 2025-12-11 | 16.71 | 16.96 | 16.63 | 16.73 | -0.30% | 8.20 | 1.76% |
| 2025-12-10 | 16.25 | 16.92 | 16.17 | 16.78 | +2.94% | 10.55 | 2.28% |
| 2025-12-09 | 16.28 | 16.61 | 16.24 | 16.30 | 0.00% | 4.50 | 0.99% |
| 2025-12-08 | 16.19 | 16.35 | 16.16 | 16.30 | +0.62% | 4.23 | 0.93% |
| 2025-12-05 | 16.08 | 16.22 | 15.96 | 16.20 | +0.81% | 3.76 | 0.84% |
| 2025-12-04 | 16.19 | 16.31 | 16.05 | 16.07 | -0.50% | 3.67 | 0.82% |
| 2025-12-03 | 16.45 | 16.53 | 16.12 | 16.15 | -2.42% | 4.89 | 1.08% |
| 2025-12-02 | 16.77 | 16.87 | 16.50 | 16.55 | -2.07% | 5.77 | 1.25% |
| 2025-12-01 | 16.81 | 17.10 | 16.81 | 16.90 | +2.99% | 10.86 | 2.31% |
| 2025-11-28 | 16.20 | 16.45 | 16.17 | 16.41 | +1.23% | 4.13 | 0.91% |
| 2025-11-27 | 16.50 | 16.50 | 16.19 | 16.21 | -1.16% | 3.94 | 0.87% |
| 2025-11-26 | 16.53 | 16.75 | 16.33 | 16.40 | -0.91% | 5.16 | 1.13% |
| 2025-11-25 | 16.36 | 16.66 | 16.26 | 16.55 | +1.10% | 6.87 | 1.49% |
| 2025-11-24 | 15.86 | 16.48 | 15.75 | 16.37 | +3.28% | 6.95 | 1.55% |
| 2025-11-21 | 16.07 | 16.25 | 15.70 | 15.85 | -2.22% | 6.54 | 1.48% |
| 2025-11-20 | 16.45 | 16.49 | 16.21 | 16.21 | -1.28% | 3.95 | 0.87% |