光线传媒

sz300251 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.81

涨跌幅

+1.55%

成交量

96,184,600 股

成交额

1,140,217,088 元

换手率

3.49%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.56	11.81	12.09	11.48	+1.55%	96,184,600	1,140,217,088	3.49
2026-10-13	11.51	11.63	11.80	11.41	-0.60%	67,202,800	779,084,032	2.44
2026-10-12	11.19	11.70	11.85	11.10	+5.41%	121,689,700	1,408,416,128	4.42
2026-10-09	10.55	11.10	11.22	10.45	+4.82%	52,708,300	571,876,608	1.91
2026-10-08	10.83	10.59	10.85	10.59	-3.46%	32,900,700	351,623,840	1.20
2026-09-30	10.92	10.97	11.03	10.80	+0.37%	24,337,600	265,576,832	0.88
2026-09-29	10.82	10.93	11.03	10.82	+0.55%	21,711,000	237,878,752	0.79
2026-09-28	11.11	10.87	11.22	10.86	-1.27%	23,530,700	258,230,000	0.85
2026-09-24	11.02	11.01	11.12	10.99	-0.36%	18,536,600	204,592,720	0.67
2026-09-23	11.18	11.05	11.20	11.01	-1.60%	24,397,400	269,803,328	0.89
2026-09-22	11.24	11.23	11.34	11.17	+0.09%	31,262,400	351,479,040	1.14
2026-09-21	11.10	11.22	11.28	11.02	+1.26%	28,140,200	314,377,728	1.02
2026-09-18	10.96	11.08	11.15	10.90	+1.19%	22,810,600	252,260,336	0.83
2026-09-17	10.83	10.95	10.98	10.80	+0.55%	24,275,400	265,132,256	0.88
2026-09-16	10.87	10.89	10.92	10.75	+0.18%	27,204,400	295,128,608	0.99
2026-09-15	11.07	10.87	11.14	10.87	-1.36%	25,323,300	278,023,936	0.92
2026-09-14	11.12	11.02	11.23	10.96	-1.34%	26,890,900	297,119,584	0.98
2026-09-11	11.23	11.17	11.28	11.05	-1.24%	29,248,300	326,087,136	1.06
2026-09-10	11.41	11.31	11.47	11.28	-1.22%	24,278,900	275,456,320	0.88
2026-09-09	11.67	11.45	11.71	11.37	-2.64%	42,094,700	482,672,640	1.53
2026-09-08	11.66	11.76	11.87	11.53	+0.86%	49,869,100	586,004,224	1.81
2026-09-07	11.60	11.66	11.79	11.52	+0.17%	48,177,500	560,561,600	1.75
2026-09-04	11.28	11.64	11.98	11.21	+2.65%	86,705,600	1,013,008,512	3.15
2026-09-03	11.25	11.34	11.91	11.25	+0.98%	77,916,400	904,784,064	2.83
2026-09-02	11.53	11.23	11.66	11.22	-3.61%	41,429,700	469,659,744	1.50
2026-09-01	11.51	11.65	11.81	11.45	-0.17%	89,835,800	1,045,700,544	3.26
2026-08-31	10.92	11.67	11.98	10.90	+6.87%	109,834,000	1,260,652,416	3.99
2026-08-28	10.94	10.92	11.00	10.91	-0.09%	23,561,000	257,898,960	0.86
2026-08-27	10.90	10.93	10.95	10.80	+0.18%	23,427,700	254,648,048	0.85
2026-08-26	10.76	10.91	10.94	10.75	+0.46%	22,854,400	248,870,848	0.83

需要全历史数据与程序化访问？查看光线传媒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300251 获取全部历史日线。