无线传媒(301551)股票行情
无线传媒(301551)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 33.47 | 32.52 | -0.63 | -1.90% | 31.88 | 33.54 | 66822 | 21614.61 | 4.32% | 0.00 |
| 2025-12-16 | 34.14 | 33.15 | -0.99 | -2.90% | 33.05 | 34.14 | 38957 | 13052.83 | 2.52% | 0.00 |
| 2025-12-15 | 34.51 | 34.14 | -0.67 | -1.92% | 33.92 | 34.61 | 46635 | 15946.33 | 3.02% | 1.00 |
| 2025-12-12 | 33.48 | 34.81 | 1.36 | 4.07% | 33.28 | 35.50 | 101686 | 35418.86 | 6.58% | 2.00 |
| 2025-12-11 | 33.81 | 33.45 | -0.37 | -1.09% | 33.45 | 34.90 | 49199 | 16787.31 | 3.18% | 0.00 |
| 2025-12-10 | 33.83 | 33.82 | -0.20 | -0.59% | 33.50 | 34.02 | 34244 | 11550.73 | 2.22% | 0.00 |
| 2025-12-09 | 34.20 | 34.02 | -0.50 | -1.45% | 33.92 | 34.60 | 40615 | 13895.96 | 2.63% | 0.00 |
| 2025-12-08 | 33.02 | 34.52 | 1.42 | 4.29% | 32.87 | 35.42 | 99298 | 34056.63 | 6.42% | 0.00 |
| 2025-12-05 | 32.58 | 33.10 | 0.48 | 1.47% | 31.70 | 33.20 | 50313 | 16371.43 | 3.26% | 0.00 |
| 2025-12-04 | 34.20 | 32.62 | -1.76 | -5.12% | 32.58 | 34.38 | 63720 | 21105.35 | 4.12% | 0.00 |
| 2025-12-03 | 35.50 | 34.38 | -1.09 | -3.07% | 34.13 | 35.58 | 45271 | 15678.35 | 2.93% | 0.00 |
| 2025-12-02 | 36.05 | 35.47 | -0.85 | -2.34% | 35.44 | 36.31 | 34837 | 12398.50 | 2.25% | 4.00 |
| 2025-12-01 | 36.05 | 36.32 | 0.52 | 1.45% | 36.00 | 36.62 | 38404 | 13955.59 | 2.48% | 0.00 |
| 2025-11-28 | 35.74 | 35.80 | -0.04 | -0.11% | 35.40 | 36.05 | 34440 | 12279.11 | 2.23% | 0.00 |
| 2025-11-27 | 36.35 | 35.84 | -0.51 | -1.40% | 35.62 | 36.50 | 37796 | 13598.61 | 2.45% | 0.00 |
| 2025-11-26 | 37.26 | 36.35 | -1.09 | -2.91% | 36.14 | 37.50 | 61529 | 22600.44 | 3.98% | 0.00 |
| 2025-11-25 | 37.20 | 37.44 | -0.47 | -1.24% | 37.08 | 37.92 | 66376 | 24888.06 | 4.29% | 0.00 |
| 2025-11-24 | 36.66 | 37.91 | 1.64 | 4.52% | 36.40 | 37.95 | 65878 | 24645.08 | 4.26% | 1.00 |
| 2025-11-21 | 36.72 | 36.64 | -0.32 | -0.87% | 36.30 | 37.60 | 51227 | 18900.03 | 3.31% | 0.00 |
| 2025-11-20 | 37.33 | 36.96 | -0.35 | -0.94% | 36.75 | 37.70 | 35173 | 13053.84 | 2.28% | 0.00 |
| 2025-11-19 | 38.10 | 37.31 | -0.93 | -2.43% | 37.10 | 38.11 | 51957 | 19458.15 | 3.36% | 0.00 |
| 2025-11-18 | 38.32 | 38.24 | -0.19 | -0.49% | 38.04 | 39.42 | 55446 | 21396.51 | 3.59% | 0.00 |
| 2025-11-17 | 38.11 | 38.43 | -0.16 | -0.41% | 37.60 | 38.50 | 50246 | 19140.32 | 3.25% | 0.00 |
| 2025-11-14 | 39.44 | 38.59 | -0.83 | -2.11% | 38.20 | 40.41 | 74183 | 29138.59 | 4.80% | 0.00 |
| 2025-11-13 | 39.40 | 39.42 | -0.45 | -1.13% | 39.21 | 39.80 | 69281 | 27333.84 | 4.48% | 0.00 |
| 2025-11-12 | 38.48 | 39.87 | 1.22 | 3.16% | 38.38 | 39.98 | 119880 | 47370.79 | 7.76% | 0.00 |
| 2025-11-11 | 38.36 | 38.65 | 0.19 | 0.49% | 38.00 | 38.97 | 55084 | 21228.42 | 3.56% | 0.00 |
| 2025-11-10 | 38.00 | 38.46 | 0.60 | 1.58% | 37.83 | 38.95 | 62862 | 24210.14 | 4.07% | 0.00 |
| 2025-11-07 | 38.38 | 37.86 | -0.56 | -1.46% | 37.78 | 38.66 | 51576 | 19674.79 | 3.34% | 0.00 |
| 2025-11-06 | 38.65 | 38.42 | -0.38 | -0.98% | 38.06 | 38.81 | 60067 | 23033.29 | 3.89% | 0.00 |
| 2025-11-05 | 38.00 | 38.80 | 0.12 | 0.31% | 37.93 | 39.16 | 68690 | 26534.99 | 4.44% | 0.00 |
| 2025-11-04 | 38.70 | 38.68 | -0.13 | -0.33% | 38.14 | 39.47 | 79842 | 30965.98 | 5.17% | 0.00 |
| 2025-11-03 | 38.00 | 38.81 | 0.87 | 2.29% | 37.85 | 39.05 | 106166 | 40941.90 | 6.87% | 0.00 |
| 2025-10-31 | 36.33 | 37.94 | 1.64 | 4.52% | 36.33 | 38.36 | 116327 | 43725.07 | 7.53% | 0.00 |
| 2025-10-30 | 37.01 | 36.30 | -0.92 | -2.47% | 36.00 | 37.10 | 62411 | 22817.74 | 4.04% | 0.00 |
| 2025-10-29 | 36.99 | 37.22 | 0.12 | 0.32% | 36.70 | 37.35 | 58355 | 21604.62 | 3.78% | 0.00 |
| 2025-10-28 | 37.31 | 37.10 | -0.44 | -1.17% | 37.05 | 37.95 | 69809 | 26154.59 | 4.52% | 0.00 |
| 2025-10-27 | 38.23 | 37.54 | -1.13 | -2.92% | 37.43 | 38.59 | 107177 | 40393.91 | 6.93% | 14.00 |
| 2025-10-24 | 38.60 | 38.67 | -1.07 | -2.69% | 37.99 | 39.49 | 129644 | 50284.81 | 8.39% | 0.00 |
| 2025-10-23 | 36.99 | 39.74 | 2.43 | 6.51% | 36.38 | 43.00 | 214559 | 84489.01 | 13.88% | 0.00 |
| 2025-10-22 | 35.36 | 37.31 | 1.84 | 5.19% | 35.21 | 37.49 | 135442 | 49718.00 | 8.76% | 8.00 |
| 2025-10-21 | 35.39 | 35.47 | -0.01 | -0.03% | 34.96 | 35.50 | 50957 | 18003.16 | 3.30% | 0.00 |
| 2025-10-20 | 35.30 | 35.48 | 0.31 | 0.88% | 34.90 | 35.56 | 56394 | 19881.35 | 3.65% | 9.00 |
| 2025-10-17 | 34.86 | 35.17 | 0.32 | 0.92% | 34.79 | 35.63 | 60686 | 21406.45 | 3.93% | 0.00 |
| 2025-10-16 | 35.45 | 34.85 | -0.63 | -1.78% | 34.79 | 35.52 | 43870 | 15408.41 | 2.84% | 0.00 |
| 2025-10-15 | 35.24 | 35.48 | 0.24 | 0.68% | 34.51 | 35.53 | 55444 | 19454.61 | 3.59% | 0.00 |
| 2025-10-14 | 35.91 | 35.24 | -0.76 | -2.11% | 35.22 | 36.12 | 64294 | 22863.97 | 4.16% | 0.00 |
| 2025-10-13 | 35.25 | 36.00 | -0.50 | -1.37% | 35.01 | 36.05 | 56023 | 19915.96 | 3.62% | 0.00 |
| 2025-10-10 | 37.02 | 36.50 | -0.80 | -2.14% | 36.46 | 37.07 | 54297 | 19960.40 | 3.51% | 0.00 |
| 2025-10-09 | 36.88 | 37.30 | 0.65 | 1.77% | 36.05 | 37.51 | 81276 | 29944.24 | 5.26% | 0.00 |
| 2025-09-30 | 38.00 | 36.65 | -1.42 | -3.73% | 36.56 | 38.24 | 111856 | 41582.28 | 7.24% | 0.00 |
| 2025-09-29 | 39.89 | 38.07 | -3.13 | -7.60% | 37.80 | 40.00 | 115599 | 44293.21 | 7.48% | 0.00 |
| 2025-09-26 | 43.15 | 41.20 | -5.00 | -10.82% | 40.02 | 43.38 | 98525 | 40944.69 | 6.37% | 0.00 |
| 2025-09-25 | 46.21 | 46.20 | -0.12 | -0.26% | 46.04 | 46.65 | 9965 | 4621.81 | 2.63% | 0.00 |
| 2025-09-24 | 46.72 | 46.32 | -0.45 | -0.96% | 46.18 | 46.80 | 12498 | 5797.11 | 3.30% | 0.00 |
| 2025-09-23 | 46.34 | 46.77 | 0.43 | 0.93% | 45.97 | 47.00 | 11588 | 5389.87 | 3.06% | 0.00 |
| 2025-09-22 | 47.08 | 46.34 | -0.98 | -2.07% | 46.20 | 47.08 | 11304 | 5250.17 | 2.98% | 0.00 |
| 2025-09-19 | 47.20 | 47.32 | 0.24 | 0.51% | 46.95 | 47.43 | 9305 | 4395.01 | 2.46% | 0.00 |
| 2025-09-18 | 48.05 | 47.08 | -0.96 | -2.00% | 47.00 | 48.24 | 18924 | 8999.66 | 5.00% | 0.00 |
| 2025-09-17 | 48.60 | 48.04 | -0.61 | -1.25% | 48.02 | 48.65 | 15603 | 7531.20 | 4.12% | 0.00 |
| 2025-09-16 | 49.03 | 48.65 | -0.38 | -0.78% | 48.44 | 49.35 | 13111 | 6383.54 | 3.46% | 0.00 |
| 2025-09-15 | 48.68 | 49.03 | 0.25 | 0.51% | 48.38 | 49.36 | 13436 | 6575.61 | 3.55% | 0.00 |
| 2025-09-12 | 48.99 | 48.78 | -0.22 | -0.45% | 48.70 | 49.40 | 13662 | 6695.35 | 3.61% | 3.00 |
| 2025-09-11 | 48.58 | 49.00 | 0.25 | 0.51% | 48.01 | 49.00 | 14168 | 6901.32 | 3.74% | 0.00 |
| 2025-09-10 | 48.30 | 48.75 | 0.45 | 0.93% | 48.28 | 49.32 | 13810 | 6748.32 | 3.65% | 0.00 |
| 2025-09-09 | 48.98 | 48.30 | -0.70 | -1.43% | 48.02 | 48.98 | 11234 | 5443.66 | 2.97% | 0.00 |
| 2025-09-08 | 48.68 | 49.00 | 0.32 | 0.66% | 48.00 | 49.22 | 15936 | 7784.11 | 4.21% | 0.00 |
| 2025-09-05 | 48.30 | 48.68 | 0.38 | 0.79% | 47.62 | 49.20 | 18571 | 8994.90 | 4.90% | 0.00 |
| 2025-09-04 | 49.42 | 48.30 | -1.86 | -3.71% | 47.90 | 50.10 | 22678 | 11022.01 | 5.99% | 0.00 |
| 2025-09-03 | 50.29 | 50.16 | 0.81 | 1.64% | 50.00 | 52.43 | 32916 | 16721.67 | 8.69% | 0.00 |
| 2025-09-02 | 50.21 | 49.35 | -1.06 | -2.10% | 48.70 | 50.38 | 19856 | 9784.91 | 5.24% | 0.00 |
| 2025-09-01 | 50.05 | 50.41 | 0.37 | 0.74% | 49.84 | 50.72 | 17049 | 8556.05 | 4.50% | 0.00 |
| 2025-08-29 | 50.75 | 50.04 | -0.71 | -1.40% | 50.01 | 51.59 | 18505 | 9368.71 | 4.88% | 0.00 |
| 2025-08-28 | 50.75 | 50.75 | -0.05 | -0.10% | 49.27 | 51.40 | 32446 | 16293.95 | 8.57% | 0.00 |
| 2025-08-27 | 51.94 | 50.80 | -1.14 | -2.19% | 50.80 | 53.19 | 39107 | 20403.98 | 10.32% | 1.00 |
| 2025-08-26 | 51.98 | 51.94 | -0.25 | -0.48% | 51.88 | 52.40 | 21898 | 11407.46 | 5.78% | 0.00 |
| 2025-08-25 | 52.29 | 52.19 | -0.10 | -0.19% | 51.80 | 52.65 | 25039 | 13069.38 | 6.61% | 0.00 |
| 2025-08-22 | 52.35 | 52.29 | -0.50 | -0.95% | 52.00 | 52.72 | 28700 | 15013.57 | 7.58% | 0.00 |
| 2025-08-21 | 52.09 | 52.79 | 0.68 | 1.30% | 51.76 | 53.30 | 38313 | 20091.70 | 10.11% | 0.00 |
| 2025-08-20 | 51.77 | 52.11 | 0.21 | 0.40% | 51.13 | 52.35 | 24420 | 12656.59 | 6.45% | 0.00 |
深证大盘股票行情在线 K线走势图
无线传媒(301551)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
