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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.96 | 6.99 | 6.71 | 6.74 | -3.16% | 2.43 | 4.92% |
| 2025-07-22 | 6.74 | 7.15 | 6.66 | 6.96 | +3.88% | 3.59 | 7.24% |
| 2025-07-21 | 6.56 | 6.70 | 6.55 | 6.70 | +2.92% | 1.63 | 3.40% |
| 2025-07-18 | 6.55 | 6.56 | 6.49 | 6.51 | -0.46% | 0.81 | 1.73% |
| 2025-07-17 | 6.51 | 6.54 | 6.45 | 6.54 | +0.62% | 0.96 | 2.05% |
| 2025-07-16 | 6.53 | 6.57 | 6.48 | 6.50 | -0.31% | 0.96 | 2.04% |
| 2025-07-15 | 6.77 | 6.78 | 6.46 | 6.52 | -3.69% | 2.04 | 4.30% |
| 2025-07-14 | 6.85 | 6.88 | 6.75 | 6.77 | -1.17% | 1.35 | 2.75% |
| 2025-07-11 | 6.80 | 6.91 | 6.73 | 6.85 | +0.59% | 1.62 | 3.29% |
| 2025-07-10 | 6.85 | 6.90 | 6.76 | 6.81 | 0.00% | 1.50 | 3.06% |
| 2025-07-09 | 6.94 | 6.97 | 6.77 | 6.81 | -1.42% | 2.31 | 4.59% |
| 2025-07-08 | 6.98 | 6.98 | 6.82 | 6.91 | -0.71% | 2.50 | 4.96% |
| 2025-07-07 | 6.72 | 6.97 | 6.66 | 6.96 | +4.12% | 3.32 | 6.59% |
| 2025-07-04 | 6.69 | 6.78 | 6.63 | 6.68 | -1.02% | 2.15 | 4.36% |
| 2025-07-03 | 6.96 | 7.02 | 6.72 | 6.75 | -1.72% | 3.70 | 7.38% |
| 2025-07-02 | 7.34 | 7.34 | 6.87 | 6.87 | -0.57% | 6.22 | 11.89% |
| 2025-07-01 | 6.74 | 6.93 | 6.69 | 6.91 | +2.48% | 3.24 | 6.48% |
| 2025-06-30 | 6.68 | 6.75 | 6.64 | 6.74 | +0.88% | 2.05 | 4.16% |
| 2025-06-27 | 6.69 | 6.82 | 6.66 | 6.68 | -2.02% | 2.81 | 5.69% |
| 2025-06-26 | 6.49 | 7.14 | 6.47 | 6.82 | +4.52% | 5.05 | 10.06% |