光线传媒( 300251.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 10.37 | 10.42 | 10.25 | 10.30 | -0.96% | -0.22% | 0.88% | 17,785,300 | 183,598,000 | 97% | 10.32 | -1.64% | 10.44 | 1.04% | 10.27 | 0.32% | 10.21 | 0.25% | 0.61% |  |
| 2021-11-25 | 10.57 | 10.63 | 10.37 | 10.40 | -1.52% | -0.91% | 2.11% | 17,640,800 | 185,132,000 | 101% | 10.50 | 0.19% | 10.33 | 1.28% | 10.24 | 0.77% | 10.19 | 0.50% | 0.64% | |
| 2021-11-24 | 10.00 | 10.74 | 9.98 | 10.56 | 4.66% | 0.81% | 4.20% | 33,921,000 | 355,313,000 | 201% | 10.48 | 5.21% | 10.20 | 2.32% | 10.16 | 1.43% | 10.13 | 0.90% | 0.66% |  |
| 2021-11-23 | 9.90 | 10.15 | 9.79 | 10.09 | 1.51% | 1.35% | 0.46% | 20,194,200 | 201,052,000 | 127% | 9.96 | 0.36% | 9.97 | -0.39% | 10.02 | -0.76% | 10.04 | 0.08% | 0.65% | |
| 2021-11-22 | 10.10 | 10.12 | 9.85 | 9.94 | -1.00% | 0.20% | -0.96% | 14,822,400 | 147,038,000 | 93% | 9.92 | -1.47% | 10.01 | -0.70% | 10.10 | -0.31% | 10.04 | 0.21% | 0.72% | |
| 2021-11-19 | 9.94 | 10.18 | 9.91 | 10.04 | 0.80% | -0.28% | 0.25% | 11,580,300 | 116,596,000 | 71% | 10.07 | 0.15% | 10.08 | -0.70% | 10.13 | 0.09% | 10.02 | 0.50% | 0.77% | |
| 2021-11-18 | 10.14 | 10.19 | 9.95 | 9.96 | -1.68% | -0.93% | -0.05% | 16,604,900 | 166,935,000 | 90% | 10.05 | -0.71% | 10.15 | -0.11% | 10.12 | 0.18% | 9.97 | 0.71% | 0.81% | |
| 2021-11-17 | 10.10 | 10.26 | 10.03 | 10.13 | 0.00% | 0.05% | 2.37% | 15,075,900 | 152,637,000 | 82% | 10.13 | -1.29% | 10.16 | 0.26% | 10.10 | 0.32% | 9.90 | 0.71% | 0.75% | |
| 2021-11-16 | 10.01 | 10.48 | 10.01 | 10.13 | 0.60% | -1.24% | 3.10% | 19,922,200 | 204,342,000 | 111% | 10.26 | 1.64% | 10.14 | 1.22% | 10.07 | 0.92% | 9.83 | 1.25% | 0.66% | |
| 2021-11-15 | 9.99 | 10.22 | 9.96 | 10.07 | 1.00% | -0.22% | 3.77% | 17,560,200 | 177,213,000 | 98% | 10.09 | 0.93% | 10.02 | 0.48% | 9.98 | 0.73% | 9.70 | 1.04% | 0.49% | |
| 2021-11-12 | 10.09 | 10.09 | 9.92 | 9.97 | 0.10% | -0.29% | 3.81% | 11,155,600 | 111,547,000 | 60% | 10.00 | 0.69% | 9.97 | 0.37% | 9.90 | 0.57% | 9.60 | 0.51% | 0.30% | |
| 2021-11-11 | 9.81 | 10.02 | 9.81 | 9.96 | 0.10% | 0.29% | 4.24% | 13,276,100 | 131,841,000 | 70% | 9.93 | -0.45% | 9.93 | 0.53% | 9.85 | 0.98% | 9.56 | 0.65% | 0.16% | |
| 2021-11-10 | 10.00 | 10.20 | 9.85 | 9.95 | 0.00% | -0.26% | 4.81% | 17,308,700 | 172,676,000 | 90% | 9.98 | 0.84% | 9.88 | 0.77% | 9.75 | 1.11% | 9.49 | 0.86% | 0.08% | |
| 2021-11-09 | 9.80 | 10.03 | 9.70 | 9.95 | 1.43% | 0.58% | 5.72% | 20,041,700 | 198,266,000 | 105% | 9.89 | 1.19% | 9.80 | 1.49% | 9.65 | 1.51% | 9.41 | 0.79% | -0.02% | |
| 2021-11-08 | 9.97 | 10.01 | 9.65 | 9.81 | 0.20% | 0.34% | 5.05% | 19,486,000 | 190,518,000 | 97% | 9.78 | 0.09% | 9.66 | 1.34% | 9.50 | 1.28% | 9.34 | 0.68% | -0.11% | |
| 2021-11-05 | 9.47 | 9.95 | 9.40 | 9.79 | 3.93% | 0.23% | 5.55% | 35,174,200 | 343,571,000 | 175% | 9.77 | 4.72% | 9.53 | 3.38% | 9.38 | 1.83% | 9.28 | 0.90% | -0.19% | |
| 2021-11-04 | 9.25 | 9.43 | 9.17 | 9.42 | 2.17% | 0.99% | 2.48% | 18,321,500 | 170,897,000 | 97% | 9.33 | 1.37% | 9.22 | 0.69% | 9.21 | 0.41% | 9.19 | 0.09% | -0.31% | |
| 2021-11-03 | 9.11 | 9.30 | 9.06 | 9.22 | 1.10% | 0.20% | 0.39% | 13,687,100 | 125,947,000 | 73% | 9.20 | 0.72% | 9.16 | -0.25% | 9.18 | 0.33% | 9.18 | -0.15% | -0.37% | |
| 2021-11-02 | 9.12 | 9.30 | 8.98 | 9.12 | -0.22% | -0.18% | -0.85% | 20,208,100 | 184,612,000 | 105% | 9.14 | -0.13% | 9.18 | -0.02% | 9.15 | -0.23% | 9.20 | -0.47% | -0.37% | |
| 2021-11-01 | 9.20 | 9.26 | 9.03 | 9.14 | -2.35% | -0.09% | -1.09% | 21,976,100 | 201,041,000 | 115% | 9.15 | -1.42% | 9.18 | 0.38% | 9.17 | 0.07% | 9.24 | -0.87% | -0.34% | |
| 2021-10-29 | 9.11 | 9.40 | 9.06 | 9.36 | 2.30% | 0.86% | 0.41% | 15,995,800 | 148,438,000 | 84% | 9.28 | 1.57% | 9.15 | 0.03% | 9.16 | -0.13% | 9.32 | -0.86% | -0.28% | |
| 2021-10-28 | 9.00 | 9.35 | 8.91 | 9.15 | 1.89% | 0.14% | -2.69% | 18,006,800 | 164,520,000 | 82% | 9.14 | 1.19% | 9.14 | 0.07% | 9.17 | -0.23% | 9.40 | -0.17% | -0.19% | |
| 2021-10-27 | 9.18 | 9.19 | 8.95 | 8.98 | -2.71% | -0.55% | -4.66% | 16,772,500 | 151,457,000 | 73% | 9.03 | -1.99% | 9.14 | -0.87% | 9.19 | -0.61% | 9.42 | -0.18% | -0.23% | |
| 2021-10-26 | 9.05 | 9.39 | 8.96 | 9.23 | 1.10% | 0.18% | -2.18% | 29,250,000 | 269,492,000 | 135% | 9.21 | 1.03% | 9.22 | -0.18% | 9.25 | -0.88% | 9.44 | -0.12% | -0.22% | |
| 2021-10-25 | 9.35 | 9.35 | 9.05 | 9.13 | -1.83% | 0.12% | -3.36% | 21,550,600 | 196,530,000 | 106% | 9.12 | -2.63% | 9.24 | -1.03% | 9.33 | -1.88% | 9.45 | -0.09% | -0.25% | |
| 2021-10-22 | 9.27 | 9.50 | 9.25 | 9.30 | 0.22% | -0.69% | -1.64% | 15,444,000 | 144,637,000 | 75% | 9.37 | 1.01% | 9.33 | -0.87% | 9.51 | -1.04% | 9.46 | -0.29% | -0.31% | |
| 2021-10-21 | 9.29 | 9.35 | 9.21 | 9.28 | -0.22% | 0.10% | -2.13% | 13,013,600 | 120,653,000 | 59% | 9.27 | -0.78% | 9.41 | -1.96% | 9.61 | 0.13% | 9.48 | -0.49% | -0.30% | |
| 2021-10-20 | 9.60 | 9.60 | 9.25 | 9.30 | -3.13% | -0.47% | -2.40% | 17,946,500 | 167,688,000 | 78% | 9.34 | -2.53% | 9.60 | -1.26% | 9.60 | 0.01% | 9.53 | -0.21% | -0.25% |  |
| 2021-10-19 | 9.71 | 9.74 | 9.50 | 9.60 | -1.44% | 0.15% | 0.53% | 17,961,600 | 172,177,000 | 80% | 9.59 | -2.32% | 9.72 | 0.72% | 9.60 | 0.62% | 9.55 | -0.14% | -0.25% | |
| 2021-10-18 | 9.91 | 10.05 | 9.72 | 9.74 | 0.00% | -0.75% | 1.86% | 22,887,000 | 224,617,000 | 106% | 9.81 | 0.83% | 9.65 | 1.29% | 9.54 | 1.33% | 9.56 | -0.25% | -0.28% | | |
|
