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
2026-08-20	10.90	10.94	0.09	0.83%	10.90	11.03	218288	23915	0.79%
2026-08-19	11.12	10.85	-0.34	-3.04%	10.85	11.19	398229	43694	1.43%
2026-08-18	11.29	11.19	-0.15	-1.32%	11.14	11.30	317816	35578	1.15%
2026-08-17	11.46	11.34	-0.02	-0.18%	11.20	11.46	300554	33954	1.08%
2026-08-14	11.60	11.36	-0.30	-2.57%	11.31	11.65	454681	51902	1.64%
2026-08-13	12.03	11.66	-0.46	-3.80%	11.66	12.10	748548	88771	2.70%
2026-08-12	11.99	12.12	0.06	0.50%	11.95	12.24	610913	73898	2.20%
2026-08-11	11.99	12.06	0.04	0.33%	11.93	12.28	667070	80704	2.40%
2026-08-10	11.99	12.02	0.17	1.43%	11.61	12.19	628186	74812	2.26%
2026-08-07	11.85	11.85	-0.05	-0.42%	11.58	11.92	489371	57505	1.76%
2026-08-06	12.25	11.90	-0.34	-2.78%	11.84	12.33	600157	72310	2.16%
2026-08-05	12.15	12.24	0.00	0.00%	12.11	12.32	552679	67560	1.99%
2026-08-04	11.82	12.24	0.44	3.73%	11.70	12.50	812964	98141	2.93%
2026-08-03	11.88	11.80	-0.13	-1.09%	11.69	11.95	487696	57503	1.76%
2026-07-31	11.28	11.93	0.65	5.76%	11.27	12.05	897685	105735	3.23%
2026-07-30	11.35	11.28	-0.17	-1.48%	11.26	11.57	437402	49880	1.58%
2026-07-29	11.32	11.45	0.18	1.60%	11.29	11.48	407164	46486	1.47%
2026-07-28	11.20	11.27	-0.08	-0.70%	11.20	11.45	394313	44620	1.42%
2026-07-27	11.13	11.35	0.23	2.07%	11.07	11.40	374105	42256	1.35%
2026-07-24	11.50	11.12	-0.57	-4.88%	11.12	11.72	504082	57325	1.82%
2026-07-23	11.62	11.69	0.05	0.43%	11.24	11.70	526080	60348	1.90%
2026-07-22	11.86	11.64	-0.52	-4.28%	11.61	11.89	693964	81258	2.50%
2026-07-21	11.96	12.16	0.06	0.50%	11.76	12.58	884642	106837	3.19%
2026-07-20	12.15	12.10	-0.42	-3.35%	11.54	12.50	1226668	146077	4.42%
2026-07-17	13.18	12.52	-1.05	-7.74%	12.48	13.48	1551723	199852	5.59%
2026-07-16	12.15	13.57	1.18	9.52%	12.08	13.88	2048720	270313	7.38%
2026-07-15	11.50	12.39	0.88	7.65%	11.41	12.76	1131889	139213	4.08%
2026-07-14	11.81	11.51	-0.29	-2.46%	11.12	12.07	686695	78844	2.47%
2026-07-13	12.64	11.80	-0.95	-7.45%	11.80	12.75	1006787	122115	3.63%
2026-07-10	12.20	12.75	0.49	4.00%	12.06	12.85	1146732	144603	4.13%
2026-07-09	12.15	12.26	-0.14	-1.13%	11.95	12.56	955114	117323	3.44%
2026-07-08	11.60	12.40	0.63	5.35%	11.36	12.58	1345132	163629	4.85%
2026-07-07	11.50	11.77	0.35	3.06%	11.45	12.08	900237	106246	3.24%
2026-07-06	11.52	11.42	-0.25	-2.14%	11.40	11.82	465417	54029	1.68%
2026-07-03	11.71	11.67	-0.04	-0.34%	11.44	11.95	609582	71062	2.20%
2026-07-02	11.45	11.71	0.28	2.45%	11.36	11.94	960954	112985	3.46%
2026-07-01	11.09	11.43	0.34	3.07%	10.96	11.66	702552	80219	2.53%
2026-06-30	10.89	11.09	0.14	1.28%	10.75	11.09	401423	43986	1.45%
2026-06-29	10.85	10.95	0.10	0.92%	10.60	11.02	421314	45731	1.52%
2026-06-26	11.30	10.85	-0.62	-5.41%	10.85	11.34	602754	66534	2.17%
2026-06-25	11.03	11.47	0.33	2.96%	10.96	11.78	802430	91007	2.89%
2026-06-24	11.53	11.14	-0.59	-5.03%	11.03	11.62	725341	81294	2.61%
2026-06-23	11.52	11.73	0.31	2.71%	11.50	12.64	1169438	139638	4.21%
2026-06-22	11.22	11.42	0.10	0.88%	10.96	11.44	497104	55576	1.79%
2026-06-18	11.37	11.32	-0.02	-0.18%	11.18	11.43	296080	33524	1.07%
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%