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
2026-06-16	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%
2026-06-08	23.01	22.25	-1.14	-4.87%	21.96	23.17	64695	14579	4.19%
2026-06-05	23.56	23.39	0.16	0.69%	22.97	23.72	43805	10230	2.83%
2026-06-04	23.45	23.23	-0.51	-2.15%	23.04	23.90	42846	9975	2.77%
2026-06-03	24.40	23.74	-0.68	-2.78%	23.56	24.40	51435	12260	3.33%
2026-06-02	25.04	24.42	-0.84	-3.33%	24.31	25.24	45032	11080	2.91%
2026-06-01	24.58	25.26	0.50	2.02%	24.58	25.48	44019	11090	2.85%
2026-05-29	24.93	24.76	-0.17	-0.68%	24.73	25.27	44928	11213	2.91%
2026-05-28	25.39	24.93	-0.83	-3.22%	24.28	25.65	74275	18436	4.81%
2026-05-27	24.73	25.76	0.92	3.70%	24.50	26.33	100070	25422	6.47%
2026-05-26	24.93	24.84	-0.19	-0.76%	24.42	25.16	40574	10051	2.63%
2026-05-25	25.41	25.03	-0.33	-1.30%	24.77	25.59	45337	11348	2.93%
2026-05-22	25.79	25.36	-0.34	-1.32%	25.11	25.98	42684	10837	2.76%
2026-05-21	26.25	25.70	-0.58	-2.21%	25.66	26.74	50821	13349	3.29%
2026-05-20	26.70	26.28	-0.54	-2.01%	25.86	27.18	65345	17265	4.23%
2026-05-19	26.53	26.82	0.21	0.79%	26.21	27.06	52289	13946	3.38%
2026-05-18	27.50	26.61	-0.86	-3.13%	26.51	27.70	57960	15559	3.75%
2026-05-15	27.10	27.47	0.40	1.48%	27.07	28.10	49620	13692	3.21%
2026-05-14	28.50	27.07	-1.31	-4.62%	27.05	28.54	63721	17517	4.12%
2026-05-13	28.30	28.38	0.15	0.53%	28.23	28.77	34264	9724	2.22%
2026-05-12	28.36	28.23	-0.23	-0.81%	28.17	29.06	55318	15797	3.58%
2026-05-11	28.47	28.46	0.02	0.07%	28.01	28.59	45457	12874	2.94%
2026-05-08	28.22	28.44	0.28	0.99%	28.12	28.56	41885	11901	2.71%
2026-05-07	27.67	28.16	0.61	2.21%	27.53	28.26	52365	14631	3.39%
2026-05-06	27.30	27.55	0.13	0.47%	27.30	27.96	57086	15817	3.69%
2026-04-30	28.52	27.42	-1.16	-4.06%	27.30	28.52	83505	23089	5.40%
2026-04-29	28.30	28.58	0.33	1.17%	28.16	28.81	23834	6818	1.54%
2026-04-28	29.00	28.25	-0.91	-3.12%	28.13	29.11	32543	9275	2.11%
2026-04-27	28.72	29.16	0.32	1.11%	28.30	29.28	27345	7900	1.77%
2026-04-24	29.27	28.84	-0.43	-1.47%	28.42	29.27	30119	8650	1.95%
2026-04-23	29.51	29.27	-0.27	-0.91%	29.08	29.66	26724	7834	1.73%
2026-04-22	29.60	29.54	-0.18	-0.61%	29.00	29.60	35419	10382	2.29%
2026-04-21	30.10	29.72	-0.60	-1.98%	29.41	30.13	39595	11751	2.56%
2026-04-20	29.86	30.32	0.45	1.51%	29.77	30.48	41737	12629	2.70%
2026-04-17	29.72	29.87	0.04	0.13%	29.27	30.13	42085	12472	2.72%
2026-04-16	29.55	29.83	0.30	1.02%	29.53	29.92	29246	8706	1.89%
2026-04-15	30.02	29.53	-0.33	-1.11%	29.41	30.02	28388	8420	1.84%
2026-04-14	29.80	29.86	0.31	1.05%	29.50	30.05	31689	9433	2.05%
2026-04-13	29.42	29.55	-0.11	-0.37%	29.16	29.64	36599	10762	2.37%
2026-04-10	29.81	29.66	0.15	0.51%	29.52	30.29	43875	13103	2.84%
2026-04-09	30.10	29.51	-1.18	-3.84%	29.45	30.15	65667	19523	4.25%
2026-04-08	29.13	30.69	1.36	4.64%	29.01	32.17	116776	35321	7.56%
2026-04-07	27.21	29.33	2.30	8.51%	27.11	29.65	54206	15295	3.51%
2026-04-03	28.05	27.03	-0.79	-2.84%	27.02	28.17	26547	7261	1.72%
2026-04-02	28.60	27.82	-0.78	-2.73%	27.80	28.60	28990	8134	1.88%
2026-04-01	28.68	28.60	0.45	1.60%	28.30	28.75	25048	7141	1.62%
2026-03-31	28.44	28.15	-0.33	-1.16%	28.01	28.82	27095	7711	1.75%
2026-03-30	28.02	28.48	0.09	0.32%	27.84	28.49	26173	7378	1.69%
2026-03-27	27.51	28.39	0.47	1.68%	27.40	28.50	33250	9379	2.15%
2026-03-26	28.40	27.92	-0.66	-2.31%	27.71	28.60	35333	9920	2.29%
2026-03-25	28.56	28.58	0.32	1.13%	28.27	28.70	33396	9522	2.16%
2026-03-24	28.48	28.26	0.45	1.62%	27.70	28.65	36236	10162	2.34%
2026-03-23	28.80	27.81	-2.07	-6.93%	27.77	29.47	58214	16581	3.77%
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%