太阳电缆 sz.002300
9.38
+1.19%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.30 | 9.56 | 9.30 | 9.38 | +1.19% | 2.64 | 3.89% |
| 2026-05-22 | 9.23 | 9.32 | 9.10 | 9.27 | +0.43% | 2.41 | 3.60% |
| 2026-05-21 | 9.78 | 9.84 | 9.21 | 9.23 | -5.91% | 4.62 | 6.71% |
| 2026-05-20 | 10.21 | 10.22 | 9.70 | 9.81 | -4.76% | 5.07 | 7.13% |
| 2026-05-19 | 10.12 | 10.42 | 9.93 | 10.30 | +0.98% | 6.08 | 8.26% |
| 2026-05-18 | 10.08 | 10.38 | 10.01 | 10.20 | +0.69% | 5.13 | 6.95% |
| 2026-05-15 | 10.68 | 10.75 | 10.02 | 10.13 | -3.52% | 6.70 | 9.10% |
| 2026-05-14 | 11.03 | 11.18 | 10.48 | 10.50 | -7.24% | 11.96 | 15.35% |
| 2026-05-13 | 10.97 | 11.73 | 10.97 | 11.32 | +6.09% | 19.44 | 23.82% |
| 2026-05-12 | 9.71 | 10.67 | 9.50 | 10.67 | +10.00% | 7.56 | 10.04% |
| 2026-05-11 | 9.97 | 10.00 | 9.66 | 9.70 | -1.62% | 3.43 | 4.85% |
| 2026-05-08 | 9.83 | 9.94 | 9.72 | 9.86 | -0.60% | 2.91 | 4.10% |
| 2026-05-07 | 9.69 | 9.92 | 9.61 | 9.92 | +3.33% | 4.01 | 5.68% |
| 2026-05-06 | 9.50 | 9.62 | 9.43 | 9.60 | +2.45% | 3.17 | 4.58% |
| 2026-04-30 | 9.66 | 9.72 | 9.35 | 9.37 | -3.30% | 3.56 | 5.23% |
| 2026-04-29 | 9.59 | 9.85 | 9.40 | 9.69 | -0.82% | 3.00 | 4.28% |
| 2026-04-28 | 10.09 | 10.10 | 9.65 | 9.77 | -5.15% | 4.80 | 6.76% |
| 2026-04-27 | 10.16 | 10.46 | 10.11 | 10.30 | -0.19% | 4.09 | 5.48% |
| 2026-04-24 | 10.47 | 10.71 | 10.22 | 10.32 | -2.55% | 6.95 | 9.20% |
| 2026-04-23 | 10.20 | 10.89 | 9.89 | 10.59 | +3.62% | 10.42 | 13.91% |