光线传媒 (300251) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-17	11.65	11.34	-0.30	-2.58%	11.26	11.65	322567	36709	1.16%
2026-06-16	11.53	11.64	0.08	0.69%	11.40	11.68	330758	38322	1.19%
2026-06-15	11.37	11.56	0.25	2.21%	11.32	11.60	399334	45901	1.44%
2026-06-12	11.10	11.31	0.32	2.91%	10.96	11.50	668780	75443	2.41%
2026-06-11	11.40	10.99	-0.49	-4.27%	10.95	11.45	522077	57840	1.88%
2026-06-10	11.60	11.48	-0.20	-1.71%	11.40	11.84	345414	39979	1.24%
2026-06-09	11.70	11.68	0.11	0.95%	11.46	11.80	325397	37957	1.17%
2026-06-08	11.80	11.57	-0.47	-3.90%	11.45	12.02	470578	55088	1.70%
2026-06-05	12.11	12.04	-0.03	-0.25%	11.95	12.23	356254	43064	1.28%
2026-06-04	12.16	12.07	-0.12	-0.98%	11.98	12.25	323942	39329	1.17%
2026-06-03	12.32	12.19	-0.22	-1.77%	12.06	12.34	394989	48210	1.42%
2026-06-02	12.89	12.41	-0.49	-3.80%	12.32	12.89	460419	57444	1.66%
2026-06-01	12.69	12.90	0.15	1.18%	12.65	12.97	369905	47528	1.33%
2026-05-29	12.77	12.75	0.03	0.24%	12.74	13.00	466445	60007	1.68%
2026-05-28	13.20	12.87	-0.48	-3.60%	12.68	13.23	594997	76755	2.14%
2026-05-27	13.03	13.35	0.26	1.99%	13.03	13.60	720494	96371	2.60%
2026-05-26	12.92	13.09	0.16	1.24%	12.73	13.36	530247	69180	1.91%
2026-05-25	13.18	12.93	-0.24	-1.82%	12.86	13.35	407262	53026	1.47%
2026-05-22	13.20	13.17	0.11	0.84%	12.96	13.25	320485	41940	1.15%
2026-05-21	13.49	13.06	-0.44	-3.26%	13.05	13.59	468447	62559	1.69%
2026-05-20	13.80	13.50	-0.41	-2.95%	13.46	13.80	417105	56458	1.50%
2026-05-19	13.52	13.91	0.45	3.34%	13.46	14.28	668373	93241	2.41%
2026-05-18	13.65	13.46	-0.30	-2.18%	13.41	13.78	457446	61920	1.65%
2026-05-15	14.02	13.76	-0.24	-1.71%	13.67	14.11	508305	70659	1.83%
2026-05-14	14.57	14.00	-0.58	-3.98%	14.00	14.67	692835	98058	2.50%
2026-05-13	14.50	14.58	0.10	0.69%	14.49	14.70	357744	52290	1.29%
2026-05-12	14.70	14.48	-0.22	-1.50%	14.48	14.74	460537	67031	1.66%
2026-05-11	14.81	14.70	-0.20	-1.34%	14.67	14.94	559062	82499	2.01%
2026-05-08	14.79	14.90	0.07	0.47%	14.74	15.15	688162	103031	2.48%
2026-05-07	14.72	14.83	0.14	0.95%	14.53	14.93	742054	108970	2.67%
2026-05-06	14.66	14.69	-0.09	-0.61%	14.55	14.85	592768	87117	2.14%
2026-04-30	14.69	14.78	0.10	0.68%	14.61	14.88	439098	64893	1.58%
2026-04-29	14.52	14.68	0.16	1.10%	14.49	14.76	407654	59897	1.47%
2026-04-28	14.82	14.52	-0.41	-2.75%	14.47	14.91	609042	89181	2.19%
2026-04-27	14.99	14.93	-0.08	-0.53%	14.75	15.08	462194	68892	1.67%
2026-04-24	15.30	15.01	-0.34	-2.21%	14.87	15.30	658023	98704	2.37%
2026-04-23	15.55	15.35	-0.20	-1.29%	15.35	15.74	725600	112288	2.61%
2026-04-22	16.05	15.55	-1.31	-7.77%	15.22	16.05	1435680	224117	5.17%
2026-04-21	16.48	16.86	0.28	1.69%	16.48	17.22	1291384	218971	4.65%
2026-04-20	16.50	16.58	-0.09	-0.54%	16.37	16.71	839839	138797	3.03%
2026-04-17	16.01	16.67	0.51	3.16%	15.86	16.99	1307557	214434	4.71%
2026-04-16	16.00	16.16	0.14	0.87%	16.00	16.32	774741	125255	2.79%
2026-04-15	16.66	16.02	-1.06	-6.21%	15.91	16.66	1628187	264785	5.87%
2026-04-14	16.44	17.08	0.79	4.85%	16.31	17.09	1538232	257522	5.54%
2026-04-13	16.00	16.29	0.12	0.74%	15.85	16.61	1057790	173040	3.81%
2026-04-10	16.01	16.17	0.04	0.25%	15.87	16.62	1290545	209415	4.65%
2026-04-09	15.38	16.13	0.53	3.40%	15.20	16.56	1573170	249769	5.67%
2026-04-08	14.99	15.60	0.85	5.76%	14.98	15.67	1084835	167033	3.91%
2026-04-07	14.48	14.75	0.29	2.01%	14.46	14.75	374613	54868	1.35%
2026-04-03	14.99	14.46	-0.46	-3.08%	14.45	15.02	475545	69615	1.71%
2026-04-02	15.30	14.92	-0.49	-3.18%	14.87	15.31	548307	82402	1.98%
2026-04-01	15.56	15.41	0.03	0.20%	15.22	15.65	677390	104170	2.44%
2026-03-31	15.12	15.38	0.30	1.99%	15.11	15.75	943049	145820	3.40%
2026-03-30	14.82	15.08	0.03	0.20%	14.78	15.08	370631	55470	1.34%
2026-03-27	14.70	15.05	0.24	1.62%	14.66	15.08	417478	62422	1.50%
2026-03-26	15.18	14.81	-0.42	-2.76%	14.79	15.24	465442	69749	1.68%
2026-03-25	15.05	15.23	0.20	1.33%	15.05	15.34	582294	88617	2.10%
2026-03-24	14.86	15.03	0.29	1.97%	14.76	15.03	552080	82318	1.99%
2026-03-23	15.13	14.74	-0.78	-5.03%	14.63	15.21	794632	118839	2.86%
2026-03-20	16.02	15.52	-0.48	-3.00%	15.51	16.07	645034	101596	2.32%
2026-03-19	16.18	16.00	-0.40	-2.44%	15.90	16.19	581969	93478	2.10%
2026-03-18	16.29	16.40	0.13	0.80%	16.09	16.40	504681	82005	1.82%
2026-03-17	16.68	16.27	-0.40	-2.40%	16.26	16.68	646994	106687	2.33%
2026-03-16	16.40	16.67	0.23	1.40%	16.35	16.69	672207	111082	2.42%
2026-03-13	16.71	16.44	-0.26	-1.56%	16.42	16.89	769755	128144	2.77%
2026-03-12	16.94	16.70	-0.31	-1.82%	16.68	17.02	758843	127515	2.73%
2026-03-11	17.28	17.01	-0.29	-1.68%	17.00	17.32	767690	131171	2.77%
2026-03-10	17.39	17.30	0.02	0.12%	17.22	17.58	834458	144824	3.01%
2026-03-09	17.11	17.28	-0.20	-1.14%	16.81	17.34	929512	158303	3.35%