光线传媒（300251）历史行情

以下为光线传媒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.550	11.100	11.220	10.450	0.510	4.816%	5,270.84万	5.72亿	1.914%
2026-10-08	10.830	10.590	10.850	10.590	-0.380	-3.464%	32.90万	0.00亿	0.000%
2026-10-07	10.920	10.970	11.030	10.800	0.040	0.366%	2,433.77万	2.66亿	0.884%
2026-10-06	10.920	10.970	11.030	10.800	0.040	0.366%	2,433.77万	2.66亿	0.884%
2026-10-05	10.920	10.970	11.030	10.800	0.040	0.366%	2,433.77万	2.66亿	0.884%
2026-10-02	10.920	10.970	11.030	10.800	0.040	0.366%	2,433.77万	2.66亿	0.884%
2026-10-01	10.920	10.970	11.030	10.800	0.040	0.366%	2,433.77万	2.66亿	0.884%
2026-09-30	10.920	10.970	11.030	10.800	0.040	0.366%	24.34万	0.00亿	0.000%
2026-09-29	10.820	10.930	11.030	10.820	0.060	0.552%	21.71万	0.00亿	0.000%
2026-09-28	11.110	10.870	11.220	10.860	-0.140	-1.272%	23.53万	0.00亿	0.000%
2026-09-27	11.020	11.010	11.120	10.990	-0.040	-0.362%	1,853.66万	2.05亿	0.673%
2026-09-24	11.020	11.010	11.120	10.990	-0.040	-0.362%	18.54万	0.00亿	0.000%
2026-09-23	11.180	11.050	11.200	11.010	-0.180	-1.603%	24.40万	0.00亿	0.000%
2026-09-22	11.240	11.230	11.340	11.170	0.010	0.089%	31.26万	0.00亿	0.000%
2026-09-21	11.100	11.220	11.280	11.020	0.140	1.264%	28.14万	0.00亿	0.000%
2026-09-18	10.960	11.080	11.150	10.900	0.130	1.187%	22.81万	0.00亿	0.000%
2026-09-17	10.830	10.950	10.980	10.800	0.060	0.551%	24.28万	0.00亿	0.000%
2026-09-16	10.870	10.890	10.920	10.750	0.020	0.184%	27.20万	0.00亿	0.000%
2026-09-15	11.070	10.870	11.140	10.870	-0.150	-1.361%	25.32万	0.00亿	0.000%
2026-09-14	11.120	11.020	11.230	10.960	-0.150	-1.343%	26.89万	0.00亿	0.000%
2026-09-11	11.230	11.170	11.280	11.050	-0.140	-1.238%	29.25万	0.00亿	0.000%
2026-09-10	11.410	11.310	11.470	11.280	-0.140	-1.223%	24.28万	0.00亿	0.000%
2026-09-09	11.670	11.450	11.710	11.370	-0.310	-2.636%	42.09万	0.00亿	0.000%
2026-09-08	11.660	11.760	11.870	11.530	0.100	0.858%	49.87万	0.00亿	0.000%
2026-09-07	11.600	11.660	11.790	11.520	0.020	0.172%	48.18万	0.00亿	0.000%
2026-09-04	11.280	11.640	11.980	11.210	0.300	2.646%	86.71万	0.00亿	0.000%
2026-09-03	11.250	11.340	11.910	11.250	0.110	0.980%	77.92万	0.00亿	0.000%
2026-09-02	11.530	11.230	11.660	11.220	-0.420	-3.605%	41.43万	0.00亿	0.000%
2026-09-01	11.510	11.650	11.810	11.450	-0.020	-0.171%	89.84万	0.00亿	0.000%
2026-08-31	10.920	11.670	11.980	10.900	0.750	6.868%	109.83万	0.00亿	0.000%
2026-08-28	10.940	10.920	11.000	10.910	-0.010	-0.091%	23.56万	0.00亿	0.000%
2026-08-27	10.900	10.930	10.950	10.800	0.020	0.183%	23.43万	0.00亿	0.000%
2026-08-26	10.760	10.910	10.940	10.750	0.050	0.460%	22.85万	0.00亿	0.000%
2026-08-25	10.760	10.860	10.950	10.750	0.100	0.929%	21.31万	0.00亿	0.000%
2026-08-24	10.960	10.760	10.980	10.740	-0.220	-2.004%	22.66万	0.00亿	0.000%
2026-08-21	10.890	10.980	10.990	10.760	0.040	0.366%	20.04万	0.00亿	0.000%
2026-08-20	10.900	10.940	11.030	10.900	0.090	0.829%	21.83万	0.00亿	0.000%
2026-08-19	11.120	10.850	11.190	10.850	-0.340	-3.038%	39.82万	0.00亿	0.000%
2026-08-18	11.290	11.190	11.300	11.140	-0.150	-1.323%	31.78万	0.00亿	0.000%
2026-08-17	11.460	11.340	11.460	11.200	-0.020	-0.176%	30.06万	0.00亿	0.000%
2026-08-14	11.600	11.360	11.650	11.310	-0.300	-2.573%	45.47万	0.00亿	0.000%
2026-08-13	12.030	11.660	12.100	11.660	-0.460	-3.795%	74.85万	0.00亿	0.000%
2026-08-12	11.990	12.120	12.240	11.950	0.060	0.498%	61.09万	0.00亿	0.000%
2026-08-11	11.990	12.060	12.280	11.930	0.040	0.333%	66.71万	0.00亿	0.000%
2026-08-10	11.990	12.020	12.190	11.610	0.170	1.435%	62.82万	0.00亿	0.000%
2026-08-07	11.850	11.850	11.920	11.580	-0.050	-0.420%	48.94万	0.00亿	0.000%
2026-08-06	12.250	11.900	12.330	11.840	-0.340	-2.778%	60.02万	0.00亿	0.000%
2026-08-05	12.150	12.240	12.320	12.110	0.000	0.000%	55.27万	0.00亿	0.000%
2026-08-04	11.820	12.240	12.500	11.700	0.440	3.729%	81.30万	0.00亿	0.000%
2026-08-03	11.880	11.800	11.950	11.690	-0.130	-1.090%	48.77万	0.00亿	0.000%
2026-07-31	11.280	11.930	12.050	11.270	0.650	5.762%	89.77万	0.00亿	0.000%
2026-07-30	11.350	11.280	11.570	11.260	-0.170	-1.485%	43.74万	0.00亿	0.000%
2026-07-29	11.320	11.450	11.480	11.290	0.180	1.597%	40.72万	0.00亿	0.000%
2026-07-28	11.200	11.270	11.450	11.200	-0.080	-0.705%	39.43万	0.00亿	0.000%
2026-07-27	11.130	11.350	11.400	11.070	0.230	2.068%	37.41万	0.00亿	0.000%
2026-07-24	11.500	11.120	11.720	11.120	-0.570	-4.876%	50.41万	0.00亿	0.000%
2026-07-23	11.620	11.690	11.700	11.240	0.050	0.430%	52.61万	0.00亿	0.000%
2026-07-22	11.860	11.640	11.890	11.610	-0.520	-4.276%	69.40万	0.00亿	0.000%
2026-07-21	11.960	12.160	12.580	11.760	0.060	0.496%	88.46万	0.00亿	0.000%
2026-07-20	12.150	12.100	12.500	11.540	-0.420	-3.355%	122.67万	0.00亿	0.000%
2026-07-17	13.180	12.520	13.480	12.480	-1.050	-7.738%	155.17万	0.00亿	0.000%
2026-07-16	12.150	13.570	13.880	12.080	1.180	9.524%	204.87万	0.00亿	0.000%
2026-07-15	11.500	12.390	12.760	11.410	0.880	7.646%	113.19万	0.00亿	0.000%
2026-07-14	11.810	11.510	12.070	11.120	-0.290	-2.458%	68.67万	0.00亿	0.000%
2026-07-13	12.640	11.800	12.750	11.800	-0.950	-7.451%	100.68万	0.00亿	0.000%
2026-07-10	12.200	12.750	12.850	12.060	0.490	3.997%	114.67万	0.00亿	0.000%
2026-07-09	12.150	12.260	12.560	11.950	-0.140	-1.129%	95.51万	0.00亿	0.000%
2026-07-08	11.600	12.400	12.580	11.360	0.630	5.353%	134.51万	0.00亿	0.000%
2026-07-07	11.500	11.770	12.080	11.450	0.350	3.065%	90.02万	0.00亿	0.000%
2026-07-06	11.520	11.420	11.820	11.400	-0.250	-2.142%	46.54万	0.00亿	0.000%
2026-07-03	11.710	11.670	11.950	11.440	-0.040	-0.342%	60.96万	0.00亿	0.000%
2026-07-02	11.450	11.710	11.940	11.360	0.280	2.450%	96.10万	0.00亿	0.000%
2026-07-01	11.090	11.430	11.660	10.960	0.340	3.066%	70.26万	0.00亿	0.000%
2026-06-30	10.890	11.090	11.090	10.750	0.140	1.279%	40.14万	0.00亿	0.000%
2026-06-29	10.850	10.950	11.020	10.600	0.100	0.922%	42.13万	0.00亿	0.000%
2026-06-26	11.300	10.850	11.340	10.850	-0.620	-5.405%	60.28万	0.00亿	0.000%
2026-06-25	11.030	11.470	11.780	10.960	0.330	2.962%	80.24万	0.00亿	0.000%
2026-06-24	11.530	11.140	11.620	11.030	-0.590	-5.030%	72.53万	0.00亿	0.000%
2026-06-23	11.520	11.730	12.640	11.500	0.310	2.715%	116.94万	0.00亿	0.000%
2026-06-22	11.220	11.420	11.440	10.960	0.100	0.883%	49.71万	0.00亿	0.000%
2026-06-18	11.370	11.320	11.430	11.180	-0.020	-0.176%	29.61万	0.00亿	0.000%
2026-06-17	11.650	11.340	11.650	11.260	-0.300	-2.577%	32.26万	0.00亿	0.000%
2026-06-16	11.530	11.640	11.680	11.400	0.080	0.692%	33.08万	0.00亿	0.000%
2026-06-15	11.370	11.560	11.600	11.320	0.250	2.210%	39.93万	0.00亿	0.000%
2026-06-12	11.100	11.310	11.500	10.960	0.320	2.912%	66.88万	0.00亿	0.000%
2026-06-11	11.400	10.990	11.450	10.950	-0.490	-4.268%	52.21万	0.00亿	0.000%
2026-06-10	11.600	11.480	11.840	11.400	-0.200	-1.712%	34.54万	0.00亿	0.000%
2026-06-09	11.700	11.680	11.800	11.460	0.110	0.951%	32.54万	0.00亿	0.000%
2026-06-08	11.800	11.570	12.020	11.450	-0.470	-3.904%	47.06万	0.00亿	0.000%
2026-06-05	12.110	12.040	12.230	11.950	-0.030	-0.249%	35.63万	0.00亿	0.000%
2026-06-04	12.160	12.070	12.250	11.980	-0.120	-0.984%	32.39万	0.00亿	0.000%
2026-06-03	12.320	12.190	12.340	12.060	-0.220	-1.773%	39.50万	0.00亿	0.000%
2026-06-02	12.890	12.410	12.890	12.320	-0.490	-3.798%	46.04万	0.00亿	0.000%
2026-06-01	12.690	12.900	12.970	12.650	0.150	1.176%	36.99万	0.00亿	0.000%
2026-05-29	12.770	12.750	13.000	12.740	0.030	0.236%	46.64万	0.00亿	0.000%
2026-05-28	13.050	12.720	13.080	12.530	-0.480	-3.636%	59.50万	0.00亿	0.000%
2026-05-27	12.880	13.200	13.450	12.880	0.260	2.009%	72.05万	0.00亿	0.000%
2026-05-26	12.770	12.940	13.210	12.580	0.160	1.252%	53.02万	0.00亿	0.000%
2026-05-25	13.030	12.780	13.200	12.710	-0.240	-1.843%	40.73万	0.00亿	0.000%
2026-05-22	13.050	13.020	13.100	12.810	0.110	0.852%	32.05万	0.00亿	0.000%
2026-05-21	13.340	12.910	13.440	12.900	-0.440	-3.296%	46.84万	0.00亿	0.000%
2026-05-20	13.650	13.350	13.650	13.310	-0.410	-2.980%	41.71万	0.00亿	0.000%
2026-05-19	13.370	13.760	14.130	13.310	0.450	3.381%	66.84万	0.00亿	0.000%
2026-05-18	13.500	13.310	13.630	13.260	-0.300	-2.204%	45.74万	0.00亿	0.000%
2026-05-15	13.870	13.610	13.960	13.520	-0.240	-1.733%	50.83万	0.00亿	0.000%
2026-05-14	14.420	13.850	14.520	13.850	-0.580	-4.019%	69.28万	0.00亿	0.000%
2026-05-13	14.350	14.430	14.550	14.340	0.100	0.698%	35.77万	0.00亿	0.000%
2026-05-12	14.550	14.330	14.590	14.330	-0.220	-1.512%	46.05万	0.00亿	0.000%
2026-05-11	14.660	14.550	14.790	14.520	-0.200	-1.356%	55.91万	0.00亿	0.000%
2026-05-08	14.640	14.750	15.000	14.590	0.070	0.477%	68.82万	0.00亿	0.000%
2026-05-07	14.570	14.680	14.780	14.380	0.140	0.963%	74.21万	0.00亿	0.000%
2026-05-06	14.510	14.540	14.700	14.400	-0.090	-0.615%	59.28万	0.00亿	0.000%
2026-04-30	14.540	14.630	14.730	14.460	0.100	0.688%	43.91万	0.00亿	0.000%
2026-04-29	14.370	14.530	14.610	14.340	0.160	1.113%	40.77万	0.00亿	0.000%
2026-04-28	14.670	14.370	14.760	14.320	-0.410	-2.774%	60.90万	0.00亿	0.000%
2026-04-27	14.840	14.780	14.930	14.600	-0.080	-0.538%	46.22万	0.00亿	0.000%
2026-04-24	15.150	14.860	15.150	14.720	-0.340	-2.237%	65.80万	0.00亿	0.000%
2026-04-23	15.400	15.200	15.590	15.200	-0.200	-1.299%	72.56万	0.00亿	0.000%
2026-04-22	15.900	15.400	15.900	15.070	-1.310	-7.840%	143.57万	0.00亿	0.000%
2026-04-21	16.330	16.710	17.070	16.330	0.280	1.704%	129.14万	0.00亿	0.000%
2026-04-20	16.350	16.430	16.560	16.220	-0.090	-0.545%	83.98万	0.00亿	0.000%
2026-04-17	15.860	16.520	16.840	15.710	0.510	3.186%	130.76万	0.00亿	0.000%
2026-04-16	15.850	16.010	16.170	15.850	0.140	0.882%	77.47万	0.00亿	0.000%
2026-04-15	16.510	15.870	16.510	15.760	-1.060	-6.261%	162.82万	0.00亿	0.000%
2026-04-14	16.290	16.930	16.940	16.160	0.790	4.895%	153.82万	0.00亿	0.000%
2026-04-13	15.850	16.140	16.460	15.700	0.000	0.000%	105.78万	0.00亿	0.000%
2026-04-10	15.860	16.020	16.470	15.720	0.000	0.000%	129.05万	0.00亿	0.000%
2026-04-09	15.230	15.980	16.410	15.050	0.000	0.000%	157.32万	0.00亿	0.000%
2026-04-08	14.840	15.450	15.520	14.830	0.000	0.000%	108.48万	0.00亿	0.000%
2026-04-07	14.330	14.600	14.600	14.310	0.000	0.000%	37.46万	0.00亿	0.000%
2026-04-03	14.840	14.310	14.870	14.300	0.000	0.000%	47.55万	0.00亿	0.000%
2026-04-02	15.150	14.770	15.160	14.720	0.000	0.000%	54.83万	0.00亿	0.000%
2026-04-01	15.410	15.260	15.500	15.070	0.000	0.000%	67.74万	0.00亿	0.000%