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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.35 | 19.39 | 18.98 | 19.20 | -0.72% | 11.03 | 2.07% |
| 2025-09-15 | 19.40 | 19.59 | 19.10 | 19.34 | +0.31% | 12.68 | 2.36% |
| 2025-09-12 | 19.32 | 19.55 | 19.16 | 19.28 | -0.21% | 11.84 | 2.20% |
| 2025-09-11 | 19.35 | 19.40 | 18.76 | 19.32 | -1.02% | 16.90 | 3.19% |
| 2025-09-10 | 18.81 | 19.79 | 18.71 | 19.52 | +3.83% | 25.83 | 4.77% |
| 2025-09-09 | 18.87 | 19.05 | 18.60 | 18.80 | -0.37% | 8.93 | 1.71% |
| 2025-09-08 | 18.62 | 18.95 | 18.51 | 18.87 | +1.40% | 9.85 | 1.89% |
| 2025-09-05 | 18.19 | 18.64 | 18.09 | 18.61 | +2.70% | 10.76 | 2.10% |
| 2025-09-04 | 18.58 | 18.62 | 17.91 | 18.12 | -1.90% | 10.53 | 2.07% |
| 2025-09-03 | 19.09 | 19.17 | 18.41 | 18.47 | -2.99% | 12.31 | 2.36% |
| 2025-09-02 | 19.84 | 19.84 | 18.87 | 19.04 | -4.18% | 17.88 | 3.35% |
| 2025-09-01 | 19.78 | 19.92 | 19.60 | 19.87 | +0.56% | 11.65 | 2.12% |
| 2025-08-29 | 20.06 | 20.20 | 19.73 | 19.76 | -1.45% | 12.55 | 2.27% |
| 2025-08-28 | 19.80 | 20.08 | 19.50 | 20.05 | +1.26% | 18.04 | 3.27% |
| 2025-08-27 | 20.65 | 20.65 | 19.80 | 19.80 | -5.49% | 32.01 | 5.68% |
| 2025-08-26 | 20.68 | 21.00 | 20.61 | 20.95 | +0.38% | 19.61 | 3.38% |
| 2025-08-25 | 20.50 | 20.97 | 20.36 | 20.87 | +1.85% | 24.31 | 4.23% |
| 2025-08-22 | 20.05 | 20.52 | 19.83 | 20.49 | +2.14% | 21.34 | 3.79% |
| 2025-08-21 | 19.72 | 20.29 | 19.69 | 20.06 | +1.67% | 19.40 | 3.49% |
| 2025-08-20 | 19.61 | 19.73 | 19.45 | 19.73 | +0.36% | 10.12 | 1.86% |