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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.50 | 6.54 | 6.47 | 6.54 | +0.62% | 0.73 | 1.54% |
| 2025-08-19 | 6.51 | 6.53 | 6.46 | 6.50 | -0.15% | 0.72 | 1.53% |
| 2025-08-18 | 6.46 | 6.53 | 6.44 | 6.51 | +0.77% | 0.83 | 1.77% |
| 2025-08-15 | 6.40 | 6.49 | 6.39 | 6.46 | +0.78% | 0.60 | 1.28% |
| 2025-08-14 | 6.52 | 6.53 | 6.39 | 6.41 | -1.54% | 0.88 | 1.89% |
| 2025-08-13 | 6.55 | 6.56 | 6.50 | 6.51 | -0.61% | 0.78 | 1.66% |
| 2025-08-12 | 6.60 | 6.63 | 6.53 | 6.55 | -0.91% | 0.64 | 1.36% |
| 2025-08-11 | 6.56 | 6.64 | 6.52 | 6.61 | +1.07% | 0.90 | 1.90% |
| 2025-08-08 | 6.51 | 6.57 | 6.50 | 6.54 | 0.00% | 0.53 | 1.11% |
| 2025-08-07 | 6.58 | 6.59 | 6.50 | 6.54 | -0.61% | 0.69 | 1.45% |
| 2025-08-06 | 6.59 | 6.60 | 6.55 | 6.58 | -0.30% | 0.67 | 1.41% |
| 2025-08-05 | 6.53 | 6.60 | 6.51 | 6.60 | +1.07% | 0.57 | 1.21% |
| 2025-08-04 | 6.46 | 6.53 | 6.39 | 6.53 | +0.62% | 0.53 | 1.13% |
| 2025-08-01 | 6.48 | 6.54 | 6.46 | 6.49 | -0.15% | 0.49 | 1.05% |
| 2025-07-31 | 6.62 | 6.63 | 6.46 | 6.50 | -2.26% | 0.96 | 2.04% |
| 2025-07-30 | 6.69 | 6.69 | 6.58 | 6.65 | -0.89% | 0.85 | 1.77% |
| 2025-07-29 | 6.64 | 6.71 | 6.57 | 6.71 | +0.75% | 1.02 | 2.12% |
| 2025-07-28 | 6.62 | 6.68 | 6.60 | 6.66 | +0.45% | 0.71 | 1.48% |
| 2025-07-25 | 6.75 | 6.75 | 6.63 | 6.63 | -1.78% | 1.16 | 2.40% |
| 2025-07-24 | 6.70 | 6.75 | 6.67 | 6.75 | +0.15% | 1.20 | 2.48% |