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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.38 | 16.55 | 16.31 | 16.40 | -0.06% | 4.41 | 0.96% |
| 2025-10-21 | 16.41 | 16.47 | 16.35 | 16.41 | 0.00% | 4.73 | 1.04% |
| 2025-10-20 | 16.36 | 16.44 | 16.27 | 16.41 | +1.55% | 4.64 | 1.02% |
| 2025-10-17 | 16.52 | 16.53 | 16.12 | 16.16 | -2.06% | 6.12 | 1.35% |
| 2025-10-16 | 16.68 | 16.68 | 16.47 | 16.50 | -1.26% | 5.04 | 1.10% |
| 2025-10-15 | 16.50 | 16.72 | 16.31 | 16.71 | +1.27% | 6.65 | 1.45% |
| 2025-10-14 | 16.77 | 16.88 | 16.47 | 16.50 | -1.14% | 9.08 | 1.96% |
| 2025-10-13 | 16.65 | 16.77 | 16.46 | 16.69 | -2.40% | 11.46 | 2.49% |
| 2025-10-10 | 17.14 | 17.28 | 17.08 | 17.10 | -1.33% | 11.00 | 2.31% |
| 2025-10-09 | 18.30 | 18.38 | 17.04 | 17.33 | -10.53% | 28.28 | 5.86% |
| 2025-09-30 | 19.45 | 19.53 | 19.22 | 19.37 | +0.47% | 10.01 | 1.86% |
| 2025-09-29 | 19.49 | 19.58 | 18.83 | 19.28 | -1.48% | 12.92 | 2.42% |
| 2025-09-26 | 20.08 | 20.13 | 19.54 | 19.57 | -2.25% | 13.17 | 2.40% |
| 2025-09-25 | 19.75 | 20.31 | 19.74 | 20.02 | -0.15% | 22.13 | 3.96% |
| 2025-09-24 | 19.33 | 20.44 | 19.21 | 20.05 | +3.24% | 30.57 | 5.48% |
| 2025-09-23 | 18.67 | 19.45 | 18.45 | 19.42 | +3.85% | 23.51 | 4.42% |
| 2025-09-22 | 18.82 | 18.88 | 18.45 | 18.70 | -1.63% | 10.77 | 2.08% |
| 2025-09-19 | 18.61 | 19.52 | 18.60 | 19.01 | +2.04% | 17.80 | 3.35% |
| 2025-09-18 | 19.01 | 19.07 | 18.48 | 18.63 | -2.36% | 12.24 | 2.33% |
| 2025-09-17 | 19.16 | 19.26 | 18.85 | 19.08 | -0.62% | 12.03 | 2.28% |