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
2026-09-16	20.63	20.96	0.19	0.91%	20.43	21.05	30621	6372	1.98%
2026-09-15	21.12	20.77	-0.30	-1.42%	20.72	21.22	31064	6507	2.01%
2026-09-14	21.40	21.07	-0.34	-1.59%	20.68	21.40	39114	8248	2.53%
2026-09-11	21.21	21.41	-0.05	-0.23%	20.83	21.70	73192	15553	4.74%
2026-09-10	21.85	21.46	-0.41	-1.87%	21.42	22.04	43195	9334	2.79%
2026-09-09	22.42	21.87	-0.89	-3.91%	21.80	22.70	83604	18409	5.41%
2026-09-08	22.47	22.76	0.33	1.47%	22.20	23.17	108700	24822	7.03%
2026-09-07	22.08	22.43	0.23	1.04%	22.01	22.55	81916	18275	5.30%
2026-09-04	21.40	22.20	0.72	3.35%	21.40	22.90	132415	29639	8.57%
2026-09-03	21.80	21.48	-0.24	-1.10%	21.25	22.34	78237	17079	5.06%
2026-09-02	21.67	21.72	-0.20	-0.91%	21.36	22.05	68212	14819	4.41%
2026-09-01	21.21	21.92	0.40	1.86%	21.21	22.17	116637	25407	7.55%
2026-08-31	20.01	21.52	1.38	6.85%	19.94	21.59	123309	25933	7.98%
2026-08-28	20.20	20.14	0.10	0.50%	20.11	20.55	37494	7596	2.43%
2026-08-27	20.05	20.04	-0.06	-0.30%	19.86	20.14	30463	6095	1.97%
2026-08-26	19.91	20.10	0.05	0.25%	19.90	20.23	28260	5674	1.83%
2026-08-25	19.45	20.05	0.50	2.56%	19.40	20.11	45182	8942	2.92%
2026-08-24	20.01	19.55	-0.48	-2.40%	19.45	20.15	37314	7356	2.41%
2026-08-21	20.10	20.03	-0.22	-1.09%	19.70	20.12	43652	8704	2.82%
2026-08-20	20.19	20.25	0.32	1.61%	20.00	20.56	53262	10824	3.45%
2026-08-19	20.53	19.93	-0.76	-3.67%	19.90	20.75	60296	12180	3.90%
2026-08-18	20.94	20.69	-0.42	-1.99%	20.40	20.99	70943	14638	4.59%
2026-08-17	21.16	21.11	-0.05	-0.24%	20.68	21.23	71379	14920	4.62%
2026-08-14	21.93	21.16	-0.77	-3.51%	21.00	22.05	115524	24729	7.47%
2026-08-13	21.70	21.93	0.36	1.67%	21.40	23.31	173055	38648	11.20%
2026-08-12	21.50	21.57	-0.02	-0.09%	21.40	22.04	79179	17150	5.12%
2026-08-11	22.11	21.59	-0.59	-2.66%	21.55	22.44	106877	23299	6.92%
2026-08-10	20.75	22.18	1.37	6.58%	20.56	22.98	187839	41176	12.15%
2026-08-07	21.27	20.81	-0.22	-1.05%	20.20	21.36	91871	18937	5.94%
2026-08-06	21.35	21.03	-0.45	-2.09%	20.79	21.59	59750	12617	3.87%
2026-08-05	21.69	21.48	-0.18	-0.83%	21.33	21.83	55511	11951	3.59%
2026-08-04	21.58	21.66	0.18	0.84%	21.34	21.84	58670	12687	3.80%
2026-08-03	21.40	21.48	0.07	0.33%	21.15	21.64	58330	12476	3.77%
2026-07-31	20.71	21.41	0.59	2.83%	20.61	21.69	100778	21403	6.52%
2026-07-30	20.60	20.82	0.18	0.87%	20.45	21.04	69201	14431	4.48%
2026-07-29	20.00	20.64	0.73	3.67%	19.81	20.72	75063	15365	4.86%
2026-07-28	19.60	19.91	0.11	0.56%	19.47	20.14	46362	9219	3.00%
2026-07-27	18.81	19.80	0.85	4.49%	18.65	19.82	62732	12210	4.06%
2026-07-24	19.79	18.95	-0.95	-4.77%	18.93	19.79	60425	11649	3.91%
2026-07-23	19.90	19.90	-0.18	-0.90%	19.60	20.11	58233	11584	3.77%
2026-07-22	20.25	20.08	-0.43	-2.10%	19.65	20.30	67356	13424	4.36%
2026-07-21	19.99	20.51	0.33	1.64%	19.91	21.08	91831	18923	5.94%
2026-07-20	19.59	20.18	0.38	1.92%	19.58	20.33	67469	13537	4.37%
2026-07-17	20.50	19.80	-0.74	-3.60%	19.73	21.25	76012	15493	4.92%
2026-07-16	19.88	20.54	0.66	3.32%	19.68	20.69	71522	14559	4.63%
2026-07-15	19.15	19.88	0.66	3.43%	19.08	19.95	58227	11476	3.77%
2026-07-14	19.50	19.22	-0.28	-1.44%	18.89	19.53	57597	11034	3.73%
2026-07-13	20.31	19.50	-1.04	-5.06%	19.41	20.70	76792	15208	4.97%
2026-07-10	19.40	20.54	0.91	4.64%	19.25	20.96	85008	17320	5.50%
2026-07-09	19.57	19.63	0.00	0.00%	19.39	20.05	41579	8182	2.69%
2026-07-08	19.88	19.63	-0.21	-1.06%	19.53	20.06	37268	7353	2.41%
2026-07-07	20.21	19.84	-0.45	-2.22%	19.70	20.35	36888	7360	2.39%
2026-07-06	20.49	20.29	-0.29	-1.41%	20.17	20.79	35280	7217	2.28%
2026-07-03	20.40	20.58	0.25	1.23%	20.15	20.70	47930	9799	3.10%
2026-07-02	20.34	20.33	-0.03	-0.15%	20.26	20.84	56876	11679	3.68%
2026-07-01	19.73	20.36	0.63	3.19%	19.55	20.97	63575	12934	4.11%
2026-06-30	19.99	19.73	-0.27	-1.35%	19.54	20.10	40449	7995	2.62%
2026-06-29	19.72	20.00	0.20	1.01%	19.19	20.43	58578	11614	3.79%
2026-06-26	20.25	19.80	-0.64	-3.13%	19.77	20.48	43866	8768	2.84%
2026-06-25	21.49	21.06	-0.38	-1.77%	20.71	21.49	45204	9520	2.92%
2026-06-24	22.04	21.44	-0.69	-3.12%	21.28	22.16	44400	9559	2.87%
2026-06-23	22.10	22.13	0.03	0.14%	21.90	22.71	50603	11269	3.27%
2026-06-22	21.42	22.10	0.71	3.32%	21.07	22.10	59251	12738	3.83%
2026-06-18	21.80	21.39	-0.38	-1.75%	21.26	21.84	39431	8478	2.55%
2026-06-17	22.18	21.77	-0.20	-0.91%	21.58	22.50	54640	11990	3.54%
2026-06-16	22.21	21.97	-0.23	-1.04%	21.74	22.21	37002	8106	2.39%
2026-06-15	22.30	22.20	0.10	0.45%	21.96	22.65	52312	11658	3.38%
2026-06-12	21.70	22.10	0.80	3.76%	21.33	22.56	71902	15867	4.65%
2026-06-11	21.87	21.30	-0.68	-3.09%	21.11	21.87	46809	9988	3.03%
2026-06-10	22.10	21.98	-0.34	-1.52%	21.62	22.47	40965	8987	2.65%
2026-06-09	22.41	22.32	0.07	0.31%	21.93	22.61	41166	9183	2.66%