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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.00 | 10.25 | 9.94 | 10.22 | -1.16% | 5.85 | 8.00% |
| 2026-04-21 | 10.63 | 10.69 | 10.18 | 10.34 | -0.77% | 9.73 | 13.01% |
| 2026-04-20 | 9.57 | 10.42 | 9.45 | 10.42 | +10.03% | 7.18 | 9.76% |
| 2026-04-17 | 9.62 | 9.70 | 9.43 | 9.47 | -2.57% | 3.28 | 4.78% |
| 2026-04-16 | 9.84 | 9.84 | 9.52 | 9.72 | -2.11% | 4.39 | 6.29% |
| 2026-04-15 | 9.47 | 9.93 | 9.45 | 9.93 | +4.64% | 6.62 | 9.41% |
| 2026-04-14 | 9.46 | 9.58 | 9.40 | 9.49 | +0.42% | 1.85 | 2.71% |
| 2026-04-13 | 9.53 | 9.56 | 9.36 | 9.45 | +0.11% | 1.81 | 2.65% |
| 2026-04-10 | 9.58 | 9.59 | 9.42 | 9.44 | -0.32% | 1.96 | 2.86% |
| 2026-04-09 | 9.55 | 9.57 | 9.38 | 9.47 | -1.35% | 2.13 | 3.12% |
| 2026-04-08 | 9.35 | 9.60 | 9.32 | 9.60 | +4.12% | 3.04 | 4.43% |
| 2026-04-07 | 8.96 | 9.25 | 8.85 | 9.22 | +1.88% | 2.65 | 4.01% |
| 2026-04-03 | 9.43 | 9.48 | 9.02 | 9.05 | -5.63% | 3.87 | 5.87% |
| 2026-04-02 | 9.39 | 10.08 | 9.35 | 9.59 | +1.91% | 5.67 | 8.06% |
| 2026-04-01 | 9.70 | 9.75 | 9.31 | 9.41 | -1.88% | 3.06 | 4.49% |
| 2026-03-31 | 9.46 | 9.94 | 9.39 | 9.59 | +0.10% | 4.25 | 6.07% |
| 2026-03-30 | 9.26 | 9.59 | 8.98 | 9.58 | +2.24% | 3.73 | 5.55% |
| 2026-03-27 | 9.10 | 9.43 | 9.03 | 9.37 | +0.64% | 2.43 | 3.61% |
| 2026-03-26 | 9.80 | 9.80 | 9.26 | 9.31 | -6.24% | 4.79 | 7.01% |
| 2026-03-25 | 9.59 | 9.96 | 9.45 | 9.93 | +3.44% | 6.38 | 9.06% |