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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.75 | 16.75 | 16.30 | 16.42 | -1.44% | 4.64 | 1.01% |
| 2025-11-18 | 16.63 | 16.76 | 16.53 | 16.66 | +0.42% | 4.93 | 1.07% |
| 2025-11-17 | 16.60 | 16.66 | 16.46 | 16.59 | -0.42% | 5.01 | 1.09% |
| 2025-11-14 | 16.89 | 16.98 | 16.66 | 16.66 | -1.36% | 4.75 | 1.02% |
| 2025-11-13 | 16.80 | 16.90 | 16.69 | 16.89 | +0.54% | 4.18 | 0.89% |
| 2025-11-12 | 17.00 | 17.04 | 16.70 | 16.80 | -1.58% | 5.63 | 1.20% |
| 2025-11-11 | 17.09 | 17.28 | 16.95 | 17.07 | 0.00% | 5.84 | 1.23% |
| 2025-11-10 | 16.93 | 17.19 | 16.84 | 17.07 | +0.65% | 5.33 | 1.13% |
| 2025-11-07 | 17.00 | 17.20 | 16.95 | 16.96 | -0.41% | 5.56 | 1.17% |
| 2025-11-06 | 17.15 | 17.15 | 16.86 | 17.03 | -0.87% | 7.02 | 1.49% |
| 2025-11-05 | 17.10 | 17.46 | 16.92 | 17.18 | 0.00% | 8.76 | 1.83% |
| 2025-11-04 | 17.38 | 17.39 | 17.06 | 17.18 | -1.55% | 8.43 | 1.77% |
| 2025-11-03 | 16.93 | 17.59 | 16.93 | 17.45 | +3.56% | 15.15 | 3.16% |
| 2025-10-31 | 16.53 | 17.07 | 16.53 | 16.85 | +1.94% | 10.87 | 2.32% |
| 2025-10-30 | 16.70 | 16.83 | 16.52 | 16.53 | -1.43% | 6.52 | 1.41% |
| 2025-10-29 | 16.95 | 17.07 | 16.72 | 16.77 | +1.15% | 8.47 | 1.81% |
| 2025-10-28 | 16.57 | 16.69 | 16.51 | 16.58 | -0.12% | 4.96 | 1.08% |
| 2025-10-27 | 16.62 | 16.68 | 16.51 | 16.60 | 0.00% | 5.63 | 1.22% |
| 2025-10-24 | 16.64 | 16.70 | 16.53 | 16.60 | -1.19% | 6.65 | 1.44% |
| 2025-10-23 | 16.32 | 16.95 | 16.16 | 16.80 | +2.44% | 10.90 | 2.36% |