光线传媒(300251)股票信息
| 股票代码 | 300251 |
| 股票名称 | 光线传媒 |
| 最新价/元 | 9.50 |
| 涨跌额/元 | 0.60 |
| 涨跌幅/% | 6.74 |
| 买入/元 | 9.50 |
| 卖出/元 | 9.51 |
| 昨收/元 | 8.90 |
| 今开/元 | 10.30 |
| 最高/元 | 10.49 |
| 最低/元 | 8.70 |
| 成交量/手 | 1910583.80 |
| 成交额/万 | 181893.75 |
| 股净值/元 | 67.86 |
| 市净率 | 3.13 |
| 总市值/万 | 2786928.01 |
| 流通值/万 | 2647862.19 |
| 换手率/% | 6.85 |
| 入市日期 | 2011-08-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
光线传媒(300251)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 10.30 | 9.50 | 0.60 | 6.74 | 1910583.80 | 181893.75 | 6.85 |
| 2024-09-30 | 8.11 | 8.90 | 1.03 | 13.09 | 1149175.52 | 97912.85 | 4.12 |
| 2024-09-27 | 7.58 | 7.87 | 0.46 | 6.21 | 722881.72 | 55715.51 | 2.59 |
| 2024-09-26 | 7.04 | 7.41 | 0.36 | 5.11 | 558326.23 | 40217.15 | 2.00 |
| 2024-09-25 | 6.99 | 7.05 | 0.11 | 1.59 | 441572.93 | 31453.38 | 1.58 |
| 2024-09-24 | 6.67 | 6.94 | 0.32 | 4.83 | 411439.75 | 28045.00 | 1.48 |
| 2024-09-23 | 6.66 | 6.62 | -0.04 | -0.60 | 127520.59 | 8462.46 | 0.46 |
| 2024-09-20 | 6.71 | 6.66 | -0.03 | -0.45 | 156843.41 | 10419.06 | 0.56 |
| 2024-09-19 | 6.55 | 6.69 | 0.16 | 2.45 | 201377.67 | 13416.27 | 0.72 |
| 2024-09-18 | 6.60 | 6.53 | -0.06 | -0.91 | 163975.04 | 10655.37 | 0.59 |
| 2024-09-13 | 6.68 | 6.59 | -0.07 | -1.05 | 162433.00 | 10767.39 | 0.58 |
| 2024-09-12 | 6.69 | 6.66 | -0.04 | -0.60 | 154266.19 | 10379.40 | 0.55 |
| 2024-09-11 | 6.72 | 6.70 | -0.06 | -0.89 | 122716.65 | 8217.46 | 0.44 |
| 2024-09-10 | 6.76 | 6.76 | 0.03 | 0.45 | 192594.64 | 12876.74 | 0.69 |
| 2024-09-09 | 6.71 | 6.73 | -0.02 | -0.30 | 150087.18 | 10095.51 | 0.54 |
| 2024-09-06 | 6.85 | 6.75 | -0.10 | -1.46 | 138978.00 | 9425.93 | 0.50 |
| 2024-09-05 | 6.73 | 6.85 | 0.12 | 1.78 | 226716.58 | 15498.86 | 0.81 |
| 2024-09-04 | 6.73 | 6.73 | -0.04 | -0.59 | 167374.02 | 11272.37 | 0.60 |
| 2024-09-03 | 6.75 | 6.77 | 0.03 | 0.45 | 209452.70 | 14171.30 | 0.75 |
| 2024-09-02 | 7.10 | 6.74 | -0.38 | -5.34 | 455155.63 | 31158.06 | 1.63 |
| 2024-08-30 | 6.94 | 7.12 | 0.19 | 2.74 | 368424.08 | 26142.81 | 1.32 |
| 2024-08-29 | 6.86 | 6.93 | 0.01 | 0.15 | 308649.85 | 21113.94 | 1.11 |
| 2024-08-28 | 6.75 | 6.92 | 0.16 | 2.37 | 174290.11 | 11954.42 | 0.63 |
| 2024-08-27 | 6.93 | 6.76 | -0.19 | -2.73 | 165218.83 | 11284.13 | 0.59 |
| 2024-08-26 | 6.90 | 6.95 | 0.05 | 0.73 | 160634.00 | 11116.40 | 0.58 |
| 2024-08-23 | 6.90 | 6.90 | -0.02 | -0.29 | 133357.50 | 9219.54 | 0.48 |
| 2024-08-22 | 7.09 | 6.92 | -0.15 | -2.12 | 182767.39 | 12729.86 | 0.66 |
| 2024-08-21 | 7.09 | 7.07 | -0.07 | -0.98 | 180547.04 | 12888.94 | 0.65 |
| 2024-08-20 | 7.20 | 7.14 | -0.05 | -0.70 | 177527.43 | 12669.28 | 0.64 |
| 2024-08-19 | 7.15 | 7.19 | 0.04 | 0.56 | 147446.84 | 10625.73 | 0.53 |
| 2024-08-16 | 7.29 | 7.15 | -0.16 | -2.19 | 197970.00 | 14243.30 | 0.71 |
| 2024-08-15 | 7.18 | 7.31 | 0.10 | 1.39 | 242569.00 | 17761.60 | 0.87 |
| 2024-08-14 | 7.21 | 7.21 | 0.00 | 0.00 | 181902.00 | 13182.92 | 0.65 |
| 2024-08-13 | 7.27 | 7.21 | -0.03 | -0.41 | 146737.28 | 10562.21 | 0.53 |
| 2024-08-12 | 7.25 | 7.24 | -0.02 | -0.28 | 139753.00 | 10115.04 | 0.50 |
| 2024-08-09 | 7.45 | 7.26 | -0.20 | -2.68 | 202617.00 | 14838.66 | 0.73 |
| 2024-08-08 | 7.38 | 7.46 | 0.04 | 0.54 | 236135.98 | 17437.24 | 0.85 |
| 2024-08-07 | 7.44 | 7.42 | -0.03 | -0.40 | 152914.67 | 11352.70 | 0.55 |
| 2024-08-06 | 7.49 | 7.45 | 0.08 | 1.09 | 198804.40 | 14784.14 | 0.71 |
| 2024-08-05 | 7.39 | 7.37 | -0.07 | -0.94 | 310244.00 | 23245.84 | 1.11 |
| 2024-08-02 | 7.50 | 7.44 | -0.12 | -1.59 | 267432.94 | 20196.80 | 0.96 |
| 2024-08-01 | 7.68 | 7.56 | -0.16 | -2.07 | 247915.40 | 18857.63 | 0.89 |
| 2024-07-31 | 7.37 | 7.72 | 0.34 | 4.61 | 358579.35 | 27217.39 | 1.29 |
| 2024-07-30 | 7.41 | 7.38 | -0.06 | -0.81 | 204720.93 | 15020.46 | 0.73 |
| 2024-07-29 | 7.37 | 7.44 | 0.05 | 0.68 | 231960.45 | 17140.30 | 0.83 |
| 2024-07-26 | 7.30 | 7.39 | 0.07 | 0.96 | 195734.80 | 14419.22 | 0.70 |
| 2024-07-25 | 7.22 | 7.32 | 0.08 | 1.11 | 267826.95 | 19531.02 | 0.96 |
| 2024-07-24 | 7.32 | 7.24 | -0.11 | -1.50 | 259522.32 | 19022.96 | 0.93 |
| 2024-07-23 | 7.53 | 7.35 | -0.17 | -2.26 | 352138.05 | 26055.33 | 1.26 |
| 2024-07-22 | 7.86 | 7.52 | -0.20 | -2.59 | 460378.00 | 35044.45 | 1.65 |
| 2024-07-19 | 7.67 | 7.72 | 0.09 | 1.18 | 328691.32 | 25373.84 | 1.18 |
| 2024-07-18 | 7.58 | 7.63 | 0.02 | 0.26 | 220970.03 | 16704.52 | 0.79 |
| 2024-07-17 | 7.59 | 7.61 | 0.00 | 0.00 | 225945.36 | 17245.74 | 0.81 |
| 2024-07-16 | 7.63 | 7.61 | -0.08 | -1.04 | 227544.82 | 17254.94 | 0.82 |
| 2024-07-15 | 7.60 | 7.69 | 0.07 | 0.92 | 281503.02 | 21638.54 | 1.01 |
| 2024-07-12 | 7.71 | 7.62 | -0.06 | -0.78 | 220847.56 | 16930.53 | 0.79 |
| 2024-07-11 | 7.70 | 7.68 | 0.08 | 1.05 | 280305.20 | 21598.44 | 1.01 |
| 2024-07-10 | 7.61 | 7.60 | -0.09 | -1.17 | 252174.54 | 19195.51 | 0.90 |
| 2024-07-09 | 7.67 | 7.69 | 0.00 | 0.00 | 314674.79 | 24027.34 | 1.13 |
| 2024-07-08 | 7.85 | 7.69 | -0.22 | -2.78 | 221784.11 | 17197.19 | 0.80 |
| 2024-07-05 | 7.74 | 7.91 | 0.18 | 2.33 | 219430.47 | 17146.71 | 0.79 |
| 2024-07-04 | 7.93 | 7.73 | -0.21 | -2.65 | 293105.47 | 22823.04 | 1.05 |
| 2024-07-03 | 7.91 | 7.94 | -0.01 | -0.13 | 296612.72 | 23632.68 | 1.06 |
| 2024-07-02 | 8.40 | 7.95 | -0.49 | -5.81 | 587042.40 | 46998.25 | 2.11 |
| 2024-07-01 | 8.37 | 8.44 | 0.03 | 0.36 | 197545.35 | 16550.41 | 0.71 |
| 2024-06-28 | 8.57 | 8.41 | -0.21 | -2.44 | 326783.24 | 27916.10 | 1.17 |
| 2024-06-27 | 8.72 | 8.62 | -0.18 | -2.05 | 282811.00 | 24528.39 | 1.01 |
| 2024-06-26 | 8.40 | 8.80 | 0.39 | 4.64 | 269505.00 | 23131.84 | 0.97 |
| 2024-06-25 | 8.55 | 8.41 | -0.14 | -1.64 | 271613.99 | 22956.49 | 0.97 |
| 2024-06-24 | 8.75 | 8.55 | -0.27 | -3.06 | 272725.00 | 23555.98 | 0.98 |
| 2024-06-21 | 8.79 | 8.82 | 0.01 | 0.11 | 191041.08 | 16846.41 | 0.69 |
| 2024-06-20 | 8.90 | 8.81 | -0.14 | -1.56 | 231810.22 | 20568.05 | 0.83 |
| 2024-06-19 | 9.06 | 8.95 | -0.03 | -0.33 | 248722.26 | 22272.26 | 0.89 |
| 2024-06-18 | 9.30 | 8.98 | -0.32 | -3.44 | 383615.27 | 34976.86 | 1.38 |
| 2024-06-17 | 9.40 | 9.30 | -0.04 | -0.43 | 320396.95 | 29763.69 | 1.15 |
| 2024-06-14 | 9.15 | 9.34 | 0.15 | 1.63 | 300040.47 | 27756.88 | 1.08 |
| 2024-06-13 | 9.14 | 9.19 | 0.03 | 0.33 | 316917.39 | 28856.64 | 1.14 |
| 2024-06-12 | 8.98 | 9.16 | 0.17 | 1.89 | 247090.03 | 22501.31 | 0.89 |
| 2024-06-11 | 8.80 | 8.99 | 0.01 | 0.11 | 240711.00 | 21416.28 | 0.86 |
| 2024-06-07 | 8.94 | 8.98 | 0.11 | 1.24 | 231664.77 | 20746.09 | 0.83 |
| 2024-06-06 | 9.11 | 8.87 | -0.20 | -2.21 | 268380.28 | 24021.76 | 0.96 |
| 2024-06-05 | 9.11 | 9.07 | -0.07 | -0.77 | 265869.86 | 24311.87 | 0.95 |
| 2024-06-04 | 9.00 | 9.14 | 0.14 | 1.56 | 300427.08 | 27117.49 | 1.08 |
| 2024-06-03 | 9.10 | 9.00 | -0.09 | -0.99 | 297105.29 | 26723.07 | 1.07 |
| 2024-05-31 | 8.99 | 9.09 | 0.09 | 1.00 | 256536.84 | 23166.99 | 0.92 |
| 2024-05-30 | 8.80 | 9.00 | 0.18 | 2.04 | 254869.44 | 22652.68 | 0.91 |
| 2024-05-29 | 8.80 | 8.82 | 0.06 | 0.69 | 224828.09 | 19788.67 | 0.81 |
| 2024-05-28 | 9.06 | 8.83 | -0.30 | -3.29 | 314505.26 | 28115.49 | 1.13 |
| 2024-05-27 | 9.27 | 9.13 | 0.00 | 0.00 | 372558.40 | 33775.23 | 1.34 |
| 2024-05-24 | 9.07 | 9.13 | 0.03 | 0.33 | 383689.75 | 35014.40 | 1.38 |
| 2024-05-23 | 9.28 | 9.10 | -0.22 | -2.36 | 376117.22 | 34499.12 | 1.35 |
| 2024-05-22 | 9.13 | 9.32 | 0.15 | 1.64 | 322675.22 | 29959.40 | 1.16 |
| 2024-05-21 | 9.05 | 9.17 | 0.09 | 0.99 | 380044.23 | 34889.08 | 1.36 |
| 2024-05-20 | 9.07 | 9.08 | 0.07 | 0.78 | 402483.77 | 36307.01 | 1.44 |
| 2024-05-17 | 9.10 | 9.01 | -0.12 | -1.31 | 517351.17 | 46716.99 | 1.86 |
| 2024-05-16 | 8.99 | 9.13 | 0.19 | 2.13 | 391002.32 | 35846.26 | 1.40 |
| 2024-05-15 | 9.00 | 8.94 | -0.07 | -0.78 | 251029.00 | 22660.40 | 0.90 |
| 2024-05-14 | 9.15 | 9.01 | -0.08 | -0.88 | 322102.36 | 29044.64 | 1.16 |
| 2024-05-13 | 8.90 | 9.09 | 0.12 | 1.34 | 401574.19 | 36435.89 | 1.44 |
| 2024-05-10 | 9.13 | 8.97 | -0.17 | -1.86 | 370868.47 | 33292.89 | 1.33 |
日K线
周K线
月K线
