无线传媒 (301551) - 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
2026-03-20	31.45	29.88	-1.52	-4.84%	29.85	31.66	52971	16138	3.43%
2026-03-19	31.76	31.40	-0.65	-2.03%	31.40	31.86	29078	9182	1.88%
2026-03-18	31.86	32.05	0.32	1.01%	31.50	32.18	23854	7590	1.54%
2026-03-17	32.00	31.73	-0.29	-0.91%	31.70	32.23	25911	8286	1.68%
2026-03-16	31.52	32.02	0.41	1.30%	31.40	32.05	25300	8043	1.64%
2026-03-13	31.88	31.61	-0.32	-1.00%	31.52	32.08	31638	10062	2.05%
2026-03-12	32.38	31.93	-0.63	-1.93%	31.90	32.48	34327	11019	2.22%
2026-03-11	32.98	32.56	-0.34	-1.03%	32.55	32.98	31746	10372	2.05%
2026-03-10	32.60	32.90	0.52	1.61%	32.57	32.97	32353	10611	2.09%
2026-03-09	32.40	32.38	-0.34	-1.04%	31.71	32.50	40516	12972	2.62%
2026-03-06	32.27	32.72	0.33	1.02%	32.12	32.74	30980	10074	2.00%
2026-03-05	32.98	32.39	-0.10	-0.31%	32.33	33.14	32055	10482	2.07%
2026-03-04	32.36	32.49	0.06	0.19%	32.03	32.67	31907	10342	2.06%
2026-03-03	33.35	32.43	-0.88	-2.64%	32.38	33.60	58496	19180	3.78%
2026-03-02	34.16	33.31	-1.62	-4.64%	33.11	34.70	75578	25414	4.89%
2026-02-27	34.98	34.93	-0.05	-0.14%	34.88	35.22	48137	16846	3.11%
2026-02-26	35.83	34.98	-0.71	-1.99%	34.96	35.96	74277	26145	4.81%
2026-02-25	35.71	35.69	0.08	0.22%	35.50	36.08	49544	17711	3.21%
2026-02-24	36.75	35.61	-1.02	-2.78%	35.41	36.82	78866	28161	5.10%
2026-02-13	37.33	36.63	-0.97	-2.58%	36.60	37.90	85572	31852	5.54%
2026-02-12	37.65	37.60	-0.04	-0.11%	36.95	38.10	100744	37730	6.52%
2026-02-11	39.10	37.64	-2.79	-6.90%	37.58	39.20	172899	65825	11.19%
2026-02-10	37.39	40.43	3.14	8.42%	36.90	40.65	302759	118050	19.59%
2026-02-09	34.93	37.29	3.02	8.81%	34.93	37.77	178545	65963	11.55%
2026-02-06	35.22	34.27	-1.38	-3.87%	33.80	35.35	81591	28154	5.28%
2026-02-05	35.09	35.65	0.16	0.45%	34.94	36.20	74022	26501	4.79%
2026-02-04	36.60	35.49	-1.24	-3.38%	35.02	36.60	102231	36309	6.61%
2026-02-03	36.95	36.73	0.15	0.41%	36.37	37.50	104142	38377	6.74%
2026-02-02	38.01	36.58	-1.72	-4.49%	36.50	39.28	172352	65272	11.15%
2026-01-30	36.50	38.30	1.59	4.33%	35.61	39.00	246195	93683	15.93%
2026-01-29	35.80	36.71	0.76	2.11%	35.56	37.90	161822	59947	10.47%
2026-01-28	36.71	35.95	-1.05	-2.84%	35.93	37.05	90654	32954	5.87%
2026-01-27	35.12	37.00	1.90	5.41%	34.62	38.50	154419	56203	9.99%
2026-01-26	35.78	35.10	-0.62	-1.74%	34.88	36.02	64232	22655	4.16%
2026-01-23	35.32	35.72	0.61	1.74%	35.01	36.00	68043	24259	4.40%
2026-01-22	34.79	35.11	0.31	0.89%	34.79	35.83	57458	20300	3.72%
2026-01-21	35.17	34.80	-0.63	-1.78%	34.73	35.38	55918	19531	3.62%
2026-01-20	35.65	35.43	0.00	0.00%	34.70	36.46	95056	33727	6.15%
2026-01-19	34.13	35.43	1.07	3.11%	34.00	36.14	108647	38230	7.03%
2026-01-16	35.49	34.36	-1.16	-3.27%	33.94	35.60	95580	32929	6.18%
2026-01-15	35.90	35.52	-0.98	-2.68%	35.20	36.76	99145	35418	6.41%
2026-01-14	35.79	36.50	0.66	1.84%	35.50	37.67	172427	63279	11.16%
2026-01-13	36.32	35.84	-0.46	-1.27%	35.68	37.02	160921	58633	10.41%
2026-01-12	34.40	36.30	2.29	6.73%	34.40	36.68	186976	66973	12.10%
2026-01-09	32.91	34.01	0.85	2.56%	32.91	34.07	94813	31733	6.13%
2026-01-08	32.40	33.16	0.68	2.09%	32.31	33.30	73529	24236	4.76%
2026-01-07	32.80	32.48	-0.30	-0.92%	32.32	32.98	54355	17708	3.52%
2026-01-06	32.47	32.78	0.22	0.68%	32.27	32.82	62015	20209	4.01%
2026-01-05	31.50	32.56	1.01	3.20%	31.49	32.56	84431	27214	5.46%
2025-12-31	31.21	31.55	0.32	1.02%	31.15	31.79	52407	16513	3.39%
2025-12-30	31.20	31.23	-0.06	-0.19%	31.15	31.73	53185	16713	3.44%
2025-12-29	31.50	31.29	-0.21	-0.67%	31.05	31.79	46334	14522	3.00%
2025-12-26	31.75	31.50	-0.22	-0.69%	31.46	32.30	65842	20915	4.26%
2025-12-25	32.03	31.72	-0.26	-0.81%	31.37	32.09	82021	26008	5.31%
2025-12-24	32.13	31.98	-0.29	-0.90%	31.80	32.38	54359	17361	3.52%
2025-12-23	32.74	32.27	-0.43	-1.31%	32.10	32.85	33401	10799	2.16%
2025-12-22	32.48	32.70	0.11	0.34%	32.32	33.16	37567	12304	2.43%
2025-12-19	32.21	32.59	0.42	1.31%	32.18	32.89	42442	13815	2.75%
2025-12-18	32.33	32.17	-0.35	-1.08%	32.14	32.83	46130	14999	2.98%
2025-12-17	33.47	32.52	-0.63	-1.90%	31.88	33.54	66822	21614	4.32%
2025-12-16	34.14	33.15	-0.99	-2.90%	33.05	34.14	38957	13052	2.52%
2025-12-15	34.51	34.14	-0.67	-1.92%	33.92	34.61	46635	15946	3.02%
2025-12-12	33.48	34.81	1.36	4.07%	33.28	35.50	101686	35418	6.58%