无线传媒（301551）历史行情

以下为无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
2026-10-02	22.200	21.830	22.570	21.800	-0.380	-1.711%	627.71万	1.38亿	4.061%
2026-10-01	22.200	21.830	22.570	21.800	-0.380	-1.711%	627.71万	1.38亿	4.061%
2026-09-30	22.200	21.830	22.570	21.800	-0.380	-1.711%	6.28万	0.00亿	0.000%
2026-09-29	21.800	22.210	22.430	21.660	0.430	1.974%	5.82万	0.00亿	0.000%
2026-09-28	22.490	21.780	22.660	21.760	-0.720	-3.200%	6.15万	0.00亿	0.000%
2026-09-27	22.420	22.500	23.180	22.370	-0.050	-0.222%	791.50万	1.80亿	5.121%
2026-09-24	22.420	22.500	23.180	22.370	-0.050	-0.222%	7.92万	0.00亿	0.000%
2026-09-23	23.090	22.550	23.190	22.500	-0.730	-3.136%	10.63万	0.00亿	0.000%
2026-09-22	22.940	23.280	23.580	22.700	0.410	1.793%	14.52万	0.00亿	0.000%
2026-09-21	22.900	22.870	23.190	22.350	-0.380	-1.634%	14.96万	0.00亿	0.000%
2026-09-18	21.630	23.250	23.780	21.420	1.560	7.192%	17.59万	0.00亿	0.000%
2026-09-17	20.890	21.690	22.000	20.890	0.730	3.483%	7.46万	0.00亿	0.000%
2026-09-16	20.630	20.960	21.050	20.430	0.190	0.915%	3.06万	0.00亿	0.000%
2026-09-15	21.120	20.770	21.220	20.720	-0.300	-1.424%	3.11万	0.00亿	0.000%
2026-09-14	21.400	21.070	21.400	20.680	-0.340	-1.588%	3.91万	0.00亿	0.000%
2026-09-11	21.210	21.410	21.700	20.830	-0.050	-0.233%	7.32万	0.00亿	0.000%
2026-09-10	21.850	21.460	22.040	21.420	-0.410	-1.875%	4.32万	0.00亿	0.000%
2026-09-09	22.420	21.870	22.700	21.800	-0.890	-3.910%	8.36万	0.00亿	0.000%
2026-09-08	22.470	22.760	23.170	22.200	0.330	1.471%	10.87万	0.00亿	0.000%
2026-09-07	22.080	22.430	22.550	22.010	0.230	1.036%	8.19万	0.00亿	0.000%
2026-09-04	21.400	22.200	22.900	21.400	0.720	3.352%	13.24万	0.00亿	0.000%
2026-09-03	21.800	21.480	22.340	21.250	-0.240	-1.105%	7.82万	0.00亿	0.000%
2026-09-02	21.670	21.720	22.050	21.360	-0.200	-0.912%	6.82万	0.00亿	0.000%
2026-09-01	21.210	21.920	22.170	21.210	0.400	1.859%	11.66万	0.00亿	0.000%
2026-08-31	20.010	21.520	21.590	19.940	1.380	6.852%	12.33万	0.00亿	0.000%
2026-08-28	20.200	20.140	20.550	20.110	0.100	0.499%	3.75万	0.00亿	0.000%
2026-08-27	20.050	20.040	20.140	19.860	-0.060	-0.299%	3.05万	0.00亿	0.000%
2026-08-26	19.910	20.100	20.230	19.900	0.050	0.249%	2.83万	0.00亿	0.000%
2026-08-25	19.450	20.050	20.110	19.400	0.500	2.558%	4.52万	0.00亿	0.000%
2026-08-24	20.010	19.550	20.150	19.450	-0.480	-2.396%	3.73万	0.00亿	0.000%
2026-08-21	20.100	20.030	20.120	19.700	-0.220	-1.086%	4.37万	0.00亿	0.000%
2026-08-20	20.190	20.250	20.560	20.000	0.320	1.606%	5.33万	0.00亿	0.000%
2026-08-19	20.530	19.930	20.750	19.900	-0.760	-3.673%	6.03万	0.00亿	0.000%
2026-08-18	20.940	20.690	20.990	20.400	-0.420	-1.990%	7.09万	0.00亿	0.000%
2026-08-17	21.160	21.110	21.230	20.680	-0.050	-0.236%	7.14万	0.00亿	0.000%
2026-08-14	21.930	21.160	22.050	21.000	-0.770	-3.511%	11.55万	0.00亿	0.000%
2026-08-13	21.700	21.930	23.310	21.400	0.360	1.669%	17.31万	0.00亿	0.000%
2026-08-12	21.500	21.570	22.040	21.400	-0.020	-0.093%	7.92万	0.00亿	0.000%
2026-08-11	22.110	21.590	22.440	21.550	-0.590	-2.660%	10.69万	0.00亿	0.000%
2026-08-10	20.750	22.180	22.980	20.560	1.370	6.583%	18.78万	0.00亿	0.000%
2026-08-07	21.270	20.810	21.360	20.200	-0.220	-1.046%	9.19万	0.00亿	0.000%
2026-08-06	21.350	21.030	21.590	20.790	-0.450	-2.095%	5.98万	0.00亿	0.000%
2026-08-05	21.690	21.480	21.830	21.330	-0.180	-0.831%	5.55万	0.00亿	0.000%
2026-08-04	21.580	21.660	21.840	21.340	0.180	0.838%	5.87万	0.00亿	0.000%
2026-08-03	21.400	21.480	21.640	21.150	0.070	0.327%	5.83万	0.00亿	0.000%
2026-07-31	20.710	21.410	21.690	20.610	0.590	2.834%	10.08万	0.00亿	0.000%
2026-07-30	20.600	20.820	21.040	20.450	0.180	0.872%	6.92万	0.00亿	0.000%
2026-07-29	20.000	20.640	20.720	19.810	0.730	3.666%	7.51万	0.00亿	0.000%
2026-07-28	19.600	19.910	20.140	19.470	0.110	0.556%	4.64万	0.00亿	0.000%
2026-07-27	18.810	19.800	19.820	18.650	0.850	4.485%	6.27万	0.00亿	0.000%
2026-07-24	19.790	18.950	19.790	18.930	-0.950	-4.774%	6.04万	0.00亿	0.000%
2026-07-23	19.900	19.900	20.110	19.600	-0.180	-0.896%	5.82万	0.00亿	0.000%
2026-07-22	20.250	20.080	20.300	19.650	-0.430	-2.097%	6.74万	0.00亿	0.000%
2026-07-21	19.990	20.510	21.080	19.910	0.330	1.635%	9.18万	0.00亿	0.000%
2026-07-20	19.590	20.180	20.330	19.580	0.380	1.919%	6.75万	0.00亿	0.000%
2026-07-17	20.500	19.800	21.250	19.730	-0.740	-3.603%	7.60万	0.00亿	0.000%
2026-07-16	19.880	20.540	20.690	19.680	0.660	3.320%	7.15万	0.00亿	0.000%
2026-07-15	19.150	19.880	19.950	19.080	0.660	3.434%	5.82万	0.00亿	0.000%
2026-07-14	19.500	19.220	19.530	18.890	-0.280	-1.436%	5.76万	0.00亿	0.000%
2026-07-13	20.310	19.500	20.700	19.410	-1.040	-5.063%	7.68万	0.00亿	0.000%
2026-07-10	19.400	20.540	20.960	19.250	0.910	4.636%	8.50万	0.00亿	0.000%
2026-07-09	19.570	19.630	20.050	19.390	0.000	0.000%	4.16万	0.00亿	0.000%
2026-07-08	19.880	19.630	20.060	19.530	-0.210	-1.058%	3.73万	0.00亿	0.000%
2026-07-07	20.210	19.840	20.350	19.700	-0.450	-2.218%	3.69万	0.00亿	0.000%
2026-07-06	20.490	20.290	20.790	20.170	-0.290	-1.409%	3.53万	0.00亿	0.000%
2026-07-03	20.400	20.580	20.700	20.150	0.250	1.230%	4.79万	0.00亿	0.000%
2026-07-02	20.340	20.330	20.840	20.260	-0.030	-0.147%	5.69万	0.00亿	0.000%
2026-07-01	19.730	20.360	20.970	19.550	0.630	3.193%	6.36万	0.00亿	0.000%
2026-06-30	19.990	19.730	20.100	19.540	-0.270	-1.350%	4.04万	0.00亿	0.000%
2026-06-29	19.720	20.000	20.430	19.190	0.200	1.010%	5.86万	0.00亿	0.000%
2026-06-26	20.250	19.800	20.480	19.770	-0.635	-3.107%	4.39万	0.00亿	0.000%
2026-06-25	20.865	20.435	20.865	20.085	-0.380	-1.826%	4.52万	0.00亿	0.000%
2026-06-24	21.415	20.815	21.535	20.655	-0.690	-3.209%	4.44万	0.00亿	0.000%
2026-06-23	21.475	21.505	22.085	21.275	0.030	0.140%	5.06万	0.00亿	0.000%
2026-06-22	20.795	21.475	21.475	20.445	0.710	3.419%	5.93万	0.00亿	0.000%
2026-06-18	21.175	20.765	21.215	20.635	-0.380	-1.797%	3.94万	0.00亿	0.000%
2026-06-17	21.555	21.145	21.875	20.955	-0.200	-0.937%	5.46万	0.00亿	0.000%
2026-06-16	21.585	21.345	21.585	21.115	-0.230	-1.066%	3.70万	0.00亿	0.000%
2026-06-15	21.675	21.575	22.025	21.335	0.100	0.466%	5.23万	0.00亿	0.000%
2026-06-12	21.075	21.475	21.935	20.705	0.800	3.869%	7.19万	0.00亿	0.000%
2026-06-11	21.245	20.675	21.245	20.485	-0.680	-3.184%	4.68万	0.00亿	0.000%
2026-06-10	21.475	21.355	21.845	20.995	-0.340	-1.567%	4.10万	0.00亿	0.000%
2026-06-09	21.785	21.695	21.985	21.305	0.070	0.324%	4.12万	0.00亿	0.000%
2026-06-08	22.385	21.625	22.545	21.335	-1.140	-5.008%	6.47万	0.00亿	0.000%
2026-06-05	22.935	22.765	23.095	22.345	0.160	0.708%	4.38万	0.00亿	0.000%
2026-06-04	22.825	22.605	23.275	22.415	-0.510	-2.206%	4.28万	0.00亿	0.000%
2026-06-03	23.775	23.115	23.775	22.935	-0.680	-2.858%	5.14万	0.00亿	0.000%
2026-06-02	24.415	23.795	24.615	23.685	-0.840	-3.410%	4.50万	0.00亿	0.000%
2026-06-01	23.955	24.635	24.855	23.955	0.500	2.072%	4.40万	0.00亿	0.000%
2026-05-29	24.305	24.135	24.645	24.105	-0.170	-0.699%	4.49万	0.00亿	0.000%
2026-05-28	24.765	24.305	25.025	23.655	-0.830	-3.302%	7.43万	0.00亿	0.000%
2026-05-27	24.105	25.135	25.705	23.875	0.920	3.799%	10.01万	0.00亿	0.000%
2026-05-26	24.305	24.215	24.535	23.795	-0.190	-0.779%	4.06万	0.00亿	0.000%
2026-05-25	24.785	24.405	24.965	24.145	-0.330	-1.334%	4.53万	0.00亿	0.000%
2026-05-22	25.165	24.735	25.355	24.485	-0.340	-1.356%	4.27万	0.00亿	0.000%
2026-05-21	25.625	25.075	26.115	25.035	-0.580	-2.261%	5.08万	0.00亿	0.000%
2026-05-20	26.075	25.655	26.555	25.235	-0.540	-2.061%	6.53万	0.00亿	0.000%
2026-05-19	25.905	26.195	26.435	25.585	0.210	0.808%	5.23万	0.00亿	0.000%
2026-05-18	26.875	25.985	27.075	25.885	-0.860	-3.204%	5.80万	0.00亿	0.000%
2026-05-15	26.475	26.845	27.475	26.445	0.400	1.513%	4.96万	0.00亿	0.000%
2026-05-14	27.875	26.445	27.915	26.425	-1.310	-4.720%	6.37万	0.00亿	0.000%
2026-05-13	27.675	27.755	28.145	27.605	0.150	0.543%	3.43万	0.00亿	0.000%
2026-05-12	27.735	27.605	28.435	27.545	-0.230	-0.826%	5.53万	0.00亿	0.000%
2026-05-11	27.845	27.835	27.965	27.385	0.020	0.072%	4.55万	0.00亿	0.000%
2026-05-08	27.595	27.815	27.935	27.495	0.280	1.017%	4.19万	0.00亿	0.000%
2026-05-07	27.045	27.535	27.635	26.905	0.610	2.266%	5.24万	0.00亿	0.000%
2026-05-06	26.675	26.925	27.335	26.675	0.130	0.485%	5.71万	0.00亿	0.000%
2026-04-30	27.895	26.795	27.895	26.675	-1.160	-4.150%	8.35万	0.00亿	0.000%
2026-04-29	27.675	27.955	28.185	27.535	0.330	1.195%	2.38万	0.00亿	0.000%
2026-04-28	28.375	27.625	28.485	27.505	-0.910	-3.189%	3.25万	0.00亿	0.000%
2026-04-27	28.095	28.535	28.655	27.675	0.320	1.134%	2.73万	0.00亿	0.000%
2026-04-24	28.645	28.215	28.645	27.795	-0.430	-1.501%	3.01万	0.00亿	0.000%
2026-04-23	28.885	28.645	29.035	28.455	-0.270	-0.934%	2.67万	0.00亿	0.000%
2026-04-22	28.975	28.915	28.975	28.375	-0.180	-0.619%	3.54万	0.00亿	0.000%
2026-04-21	29.475	29.095	29.505	28.785	-0.600	-2.021%	3.96万	0.00亿	0.000%
2026-04-20	29.235	29.695	29.855	29.145	0.450	1.539%	4.17万	0.00亿	0.000%
2026-04-17	29.095	29.245	29.505	28.645	0.040	0.137%	4.21万	0.00亿	0.000%
2026-04-16	28.925	29.205	29.295	28.905	0.300	1.038%	2.92万	0.00亿	0.000%
2026-04-15	29.395	28.905	29.395	28.785	-0.330	-1.129%	2.84万	0.00亿	0.000%
2026-04-14	29.175	29.235	29.425	28.875	0.310	1.072%	3.17万	0.00亿	0.000%
2026-04-13	28.795	28.925	29.015	28.535	-0.110	-0.379%	3.66万	0.00亿	0.000%
2026-04-10	29.185	29.035	29.665	28.895	0.150	0.519%	4.39万	0.00亿	0.000%
2026-04-09	29.475	28.885	29.525	28.825	-1.180	-3.925%	6.57万	0.00亿	0.000%
2026-04-08	28.505	30.065	31.545	28.385	1.360	4.738%	11.68万	0.00亿	0.000%
2026-04-07	26.585	28.705	29.025	26.485	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-03	27.425	26.405	27.545	26.395	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-02	27.975	27.195	27.975	27.175	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-01	28.055	27.975	28.125	27.675	0.000	0.000%	2.50万	0.00亿	0.000%