无线传媒(301551)股票行情 无线传媒股票行情 301551股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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 |
| 2025-08-19 | 52.28 | 51.90 | -0.56 | -1.07% | 51.86 | 53.28 | 39179 | 20494.64 | 10.34% | 0.00 |
| 2025-08-18 | 49.85 | 52.46 | 2.62 | 5.26% | 49.85 | 53.58 | 65720 | 34494.80 | 17.35% | 0.00 |
| 2025-08-15 | 49.10 | 49.84 | 0.76 | 1.55% | 49.00 | 49.90 | 21104 | 10434.29 | 5.57% | 0.00 |
| 2025-08-14 | 50.73 | 49.08 | -1.65 | -3.25% | 49.02 | 51.20 | 32568 | 16246.74 | 8.60% | 0.00 |
| 2025-08-13 | 50.47 | 50.73 | 0.33 | 0.65% | 50.10 | 51.65 | 36419 | 18601.64 | 9.61% | 0.00 |
| 2025-08-12 | 49.50 | 50.40 | 0.84 | 1.69% | 49.31 | 51.75 | 36366 | 18457.10 | 9.60% | 0.00 |
| 2025-08-11 | 49.20 | 49.56 | 0.30 | 0.61% | 49.20 | 49.95 | 14779 | 7343.90 | 3.90% | 0.00 |
| 2025-08-08 | 50.30 | 49.26 | -1.15 | -2.28% | 49.20 | 50.34 | 18892 | 9357.97 | 4.99% | 0.00 |
| 2025-08-07 | 50.69 | 50.41 | 0.16 | 0.32% | 50.18 | 51.40 | 24272 | 12304.21 | 6.41% | 0.00 |
| 2025-08-06 | 50.02 | 50.25 | 0.03 | 0.06% | 49.92 | 50.42 | 14821 | 7437.14 | 3.91% | 0.00 |
| 2025-08-05 | 49.81 | 50.22 | 0.42 | 0.84% | 49.62 | 50.35 | 16560 | 8289.90 | 4.37% | 0.00 |
| 2025-08-04 | 49.49 | 49.80 | 0.28 | 0.57% | 48.86 | 49.80 | 14981 | 7388.43 | 3.95% | 0.00 |
| 2025-08-01 | 49.25 | 49.52 | 0.27 | 0.55% | 48.55 | 49.65 | 17572 | 8635.46 | 4.64% | 0.00 |
| 2025-07-31 | 49.71 | 49.25 | -0.85 | -1.70% | 49.00 | 50.08 | 21497 | 10658.14 | 5.67% | 0.00 |
| 2025-07-30 | 49.77 | 50.10 | 0.37 | 0.74% | 49.71 | 50.98 | 32441 | 16363.56 | 8.56% | 0.00 |
| 2025-07-29 | 49.76 | 49.73 | -0.04 | -0.08% | 49.34 | 49.99 | 11983 | 5949.61 | 3.16% | 0.00 |
| 2025-07-28 | 49.58 | 49.77 | 0.04 | 0.08% | 49.31 | 50.21 | 13890 | 6912.58 | 3.67% | 0.00 |
| 2025-07-25 | 49.81 | 49.73 | -0.07 | -0.14% | 49.70 | 50.60 | 18858 | 9425.59 | 4.98% | 0.00 |
| 2025-07-24 | 49.00 | 49.80 | 0.83 | 1.69% | 49.00 | 49.94 | 20134 | 10006.06 | 5.31% | 0.00 |
| 2025-07-23 | 49.89 | 48.97 | -0.71 | -1.43% | 48.92 | 49.95 | 14505 | 7170.30 | 3.83% | 0.00 |
| 2025-07-22 | 49.46 | 49.68 | -0.02 | -0.04% | 49.30 | 49.95 | 12896 | 6400.38 | 3.40% | 0.00 |
| 2025-07-21 | 48.93 | 49.70 | 0.64 | 1.30% | 48.93 | 50.18 | 18670 | 9255.43 | 4.93% | 0.00 |
| 2025-07-18 | 48.89 | 49.06 | 0.11 | 0.22% | 48.80 | 49.42 | 12489 | 6136.72 | 3.30% | 0.00 |
| 2025-07-17 | 48.99 | 48.95 | 0.18 | 0.37% | 48.31 | 49.09 | 11527 | 5618.82 | 3.04% | 0.00 |
| 2025-07-16 | 48.57 | 48.77 | -0.09 | -0.18% | 48.57 | 49.46 | 12837 | 6296.72 | 3.39% | 0.00 |
| 2025-07-15 | 48.51 | 48.86 | 0.32 | 0.66% | 48.03 | 48.95 | 11976 | 5808.51 | 3.16% | 0.00 |
| 2025-07-14 | 49.03 | 48.54 | -0.50 | -1.02% | 48.50 | 49.04 | 10350 | 5043.37 | 2.73% | 0.00 |
| 2025-07-11 | 49.01 | 49.04 | 0.04 | 0.08% | 48.40 | 49.20 | 14006 | 6837.89 | 3.70% | 0.00 |
| 2025-07-10 | 49.10 | 49.00 | -0.21 | -0.43% | 48.60 | 49.90 | 19079 | 9357.41 | 5.04% | 0.00 |
| 2025-07-09 | 48.02 | 49.21 | 1.11 | 2.31% | 48.02 | 50.50 | 35116 | 17346.19 | 9.27% | 1.00 |
| 2025-07-08 | 47.31 | 48.10 | 0.78 | 1.65% | 47.28 | 48.50 | 12201 | 5853.47 | 3.22% | 0.00 |
| 2025-07-07 | 47.18 | 47.32 | 0.07 | 0.15% | 47.05 | 47.45 | 5423 | 2563.47 | 1.43% | 0.00 |
| 2025-07-04 | 47.45 | 47.25 | -0.33 | -0.69% | 47.10 | 47.90 | 8855 | 4206.57 | 2.34% | 0.00 |
| 2025-07-03 | 47.36 | 47.58 | 0.21 | 0.44% | 47.13 | 47.78 | 9067 | 4302.68 | 2.39% | 0.00 |
| 2025-07-02 | 48.20 | 47.37 | -0.95 | -1.97% | 47.13 | 48.21 | 13738 | 6538.88 | 3.63% | 0.00 |
| 2025-07-01 | 48.75 | 48.32 | -0.42 | -0.86% | 48.18 | 48.86 | 10264 | 4968.43 | 2.71% | 0.00 |
| 2025-06-30 | 48.06 | 48.74 | 0.59 | 1.23% | 48.00 | 48.99 | 11489 | 5583.75 | 3.03% | 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
