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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 9.03 | 9.60 | 8.82 | 9.56 | 6.94% | 3.06% | 7.56% | 29,986,800 | 278,164,000 | 203% | 9.28 | 3.70% | 9.14 | 1.35% | 9.13 | 1.51% | 8.89 | 1.66% | 0.54% |  |
| 2022-08-16 | 9.01 | 9.06 | 8.90 | 8.94 | -0.78% | -0.06% | 2.25% | 10,597,900 | 94,795,000 | 77% | 8.95 | -0.46% | 9.02 | -0.66% | 8.99 | 0.51% | 8.74 | 1.02% | 0.35% | |
| 2022-08-15 | 9.00 | 9.08 | 8.90 | 9.01 | -0.99% | 0.27% | 4.10% | 12,898,300 | 115,907,000 | 90% | 8.99 | -1.38% | 9.08 | 0.83% | 8.95 | 0.86% | 8.66 | 0.70% | 0.21% | |
| 2022-08-12 | 9.14 | 9.21 | 9.04 | 9.10 | -0.22% | -0.13% | 5.88% | 12,977,800 | 118,249,000 | 90% | 9.11 | 0.01% | 9.00 | 1.21% | 8.87 | 1.28% | 8.60 | 0.64% | 0.17% | |
| 2022-08-11 | 8.83 | 9.26 | 8.83 | 9.12 | 3.87% | 0.10% | 6.79% | 24,508,000 | 223,294,000 | 160% | 9.11 | 4.11% | 8.90 | 2.87% | 8.76 | 2.58% | 8.54 | 1.10% | 0.14% | |
| 2022-08-10 | 8.61 | 8.91 | 8.59 | 8.78 | 1.39% | 0.33% | 3.94% | 15,948,200 | 139,566,000 | 112% | 8.75 | 1.48% | 8.65 | 1.61% | 8.54 | 1.20% | 8.45 | 0.32% | 0.06% | |
| 2022-08-09 | 8.63 | 8.77 | 8.52 | 8.66 | 0.70% | 0.43% | 2.85% | 10,915,400 | 94,123,000 | 79% | 8.62 | 0.89% | 8.51 | 1.09% | 8.44 | 1.22% | 8.42 | 0.11% | 0.05% |  |
| 2022-08-08 | 8.39 | 8.70 | 8.38 | 8.60 | 2.38% | 0.62% | 2.25% | 13,623,200 | 116,439,000 | 99% | 8.55 | 2.58% | 8.42 | 0.88% | 8.34 | 0.40% | 8.41 | 0.19% | 0.06% | |
| 2022-08-05 | 8.37 | 8.43 | 8.25 | 8.40 | 0.00% | 0.82% | 0.06% | 9,690,600 | 80,746,000 | 72% | 8.33 | -0.19% | 8.35 | 0.83% | 8.30 | -0.62% | 8.40 | -0.12% | 0.04% | |
| 2022-08-04 | 8.34 | 8.47 | 8.25 | 8.40 | 2.07% | 0.62% | -0.06% | 12,635,400 | 105,486,000 | 94% | 8.35 | -0.05% | 8.28 | -0.12% | 8.36 | -0.28% | 8.41 | -0.26% | 0.02% | |
| 2022-08-03 | 8.21 | 8.53 | 8.19 | 8.23 | 1.23% | -1.46% | -2.34% | 16,044,800 | 134,013,000 | 118% | 8.35 | 2.32% | 8.29 | -0.84% | 8.38 | -0.32% | 8.43 | -0.19% | 0.02% | |
| 2022-08-02 | 8.42 | 8.46 | 8.02 | 8.13 | -4.47% | -0.40% | -3.71% | 18,808,900 | 153,545,000 | 139% | 8.16 | -2.38% | 8.36 | -1.31% | 8.41 | -0.98% | 8.44 | -0.39% | -0.02% | |
| 2022-08-01 | 8.30 | 8.57 | 8.11 | 8.51 | 1.92% | 1.77% | 0.40% | 16,716,900 | 139,792,000 | 134% | 8.36 | -1.69% | 8.47 | -0.73% | 8.49 | -0.26% | 8.48 | 0.27% | -0.06% | |
| 2022-07-29 | 8.58 | 8.76 | 8.29 | 8.35 | -1.76% | -1.83% | -1.22% | 23,922,500 | 203,484,000 | 196% | 8.51 | -0.72% | 8.53 | -0.21% | 8.51 | 0.06% | 8.45 | 0.38% | -0.21% | |
| 2022-07-28 | 8.54 | 8.71 | 8.49 | 8.50 | 0.12% | -0.79% | 0.94% | 8,732,700 | 74,825,000 | 79% | 8.57 | 0.15% | 8.55 | 0.64% | 8.51 | -0.07% | 8.42 | 0.24% | -0.36% | |
| 2022-07-27 | 8.58 | 8.68 | 8.48 | 8.49 | -1.28% | -0.76% | 1.06% | 9,527,500 | 81,507,000 | 85% | 8.56 | 0.36% | 8.49 | 0.33% | 8.51 | 0.13% | 8.40 | 0.30% | -0.58% | |
| 2022-07-26 | 8.44 | 8.62 | 8.41 | 8.60 | 2.87% | 0.89% | 2.67% | 9,680,700 | 82,514,000 | 83% | 8.52 | 1.74% | 8.47 | -0.32% | 8.50 | 0.47% | 8.38 | 0.22% | -0.71% | |
| 2022-07-25 | 8.47 | 8.56 | 8.28 | 8.36 | -1.53% | -0.21% | 0.02% | 7,547,800 | 63,237,000 | 60% | 8.38 | -1.17% | 8.49 | -0.31% | 8.46 | 0.70% | 8.36 | -0.06% | -0.80% | |
| 2022-07-22 | 8.60 | 8.67 | 8.35 | 8.49 | -0.93% | 0.15% | 1.52% | 9,270,400 | 78,583,000 | 71% | 8.48 | -1.06% | 8.52 | 0.54% | 8.40 | 0.44% | 8.36 | -0.33% | -0.85% | |
| 2022-07-21 | 8.52 | 8.69 | 8.40 | 8.57 | 0.47% | 0.02% | 2.13% | 13,579,000 | 116,340,000 | 103% | 8.57 | 0.82% | 8.47 | 1.75% | 8.36 | 0.58% | 8.39 | -0.19% | -0.80% | |
| 2022-07-20 | 8.41 | 8.58 | 8.41 | 8.53 | 2.28% | 0.38% | 1.46% | 12,198,100 | 103,662,000 | 91% | 8.50 | 1.97% | 8.33 | 0.85% | 8.32 | 0.45% | 8.41 | -0.63% | -0.75% | |
| 2022-07-19 | 8.35 | 8.46 | 8.23 | 8.34 | 0.48% | 0.07% | -1.42% | 11,547,500 | 96,233,000 | 76% | 8.33 | 1.71% | 8.26 | 0.02% | 8.28 | 0.01% | 8.46 | -0.75% | -0.71% | |
| 2022-07-18 | 8.00 | 8.30 | 8.00 | 8.30 | 2.22% | 1.29% | -2.63% | 16,460,300 | 134,880,000 | 104% | 8.19 | -0.90% | 8.26 | -0.52% | 8.28 | -0.61% | 8.52 | -1.27% | -0.63% | |
| 2022-07-15 | 8.31 | 8.45 | 8.12 | 8.12 | -2.64% | -1.79% | -5.95% | 12,868,800 | 106,403,000 | 79% | 8.27 | -0.77% | 8.30 | -0.22% | 8.33 | -1.06% | 8.63 | -1.12% | -0.47% | |
| 2022-07-14 | 8.30 | 8.46 | 8.11 | 8.34 | 1.09% | 0.10% | -4.49% | 10,859,600 | 90,478,000 | 64% | 8.33 | 0.39% | 8.32 | -0.36% | 8.42 | -0.85% | 8.73 | -1.92% | -0.32% | |
| 2022-07-13 | 8.28 | 8.43 | 8.21 | 8.25 | -0.12% | -0.60% | -7.33% | 14,355,300 | 119,145,000 | 72% | 8.30 | -0.23% | 8.35 | -1.59% | 8.49 | -1.36% | 8.90 | -1.03% | 0.02% | |
| 2022-07-12 | 8.40 | 8.45 | 8.22 | 8.26 | -1.31% | -0.71% | -8.18% | 15,609,800 | 129,856,000 | 74% | 8.32 | -1.14% | 8.48 | -1.66% | 8.61 | -1.48% | 9.00 | -0.67% | 0.22% | |
| 2022-07-11 | 8.62 | 8.64 | 8.30 | 8.37 | -3.68% | -0.53% | -7.59% | 15,550,000 | 130,852,000 | 71% | 8.42 | -4.40% | 8.62 | -1.47% | 8.74 | -1.67% | 9.06 | -0.53% | 0.36% | |
| 2022-07-08 | 8.77 | 9.04 | 8.62 | 8.69 | -0.34% | -1.27% | -4.56% | 11,057,700 | 97,330,000 | 48% | 8.80 | 0.96% | 8.75 | -0.69% | 8.88 | -0.80% | 9.11 | 0.15% | 0.50% | |
| 2022-07-07 | 8.74 | 8.88 | 8.63 | 8.72 | 0.00% | 0.02% | -4.08% | 13,597,100 | 118,533,000 | 58% | 8.72 | -0.39% | 8.81 | -1.37% | 8.96 | -2.18% | 9.09 | 0.32% | 0.47% | | |
|
