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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.36 | 9.74 | 9.22 | 9.60 | +5.73% | 5.42 | 7.92% |
| 2026-03-23 | 9.31 | 9.64 | 9.05 | 9.08 | -4.32% | 3.44 | 5.11% |
| 2026-03-20 | 9.79 | 9.95 | 9.47 | 9.49 | -3.06% | 3.50 | 5.02% |
| 2026-03-19 | 9.97 | 10.05 | 9.71 | 9.79 | -3.93% | 3.77 | 5.29% |
| 2026-03-18 | 10.01 | 10.40 | 9.88 | 10.19 | +1.29% | 5.46 | 7.46% |
| 2026-03-17 | 10.40 | 10.59 | 10.04 | 10.06 | -3.64% | 6.87 | 9.27% |
| 2026-03-16 | 10.49 | 10.95 | 10.38 | 10.44 | +0.10% | 7.75 | 10.11% |
| 2026-03-13 | 10.94 | 11.03 | 10.38 | 10.43 | -5.78% | 8.25 | 10.74% |
| 2026-03-12 | 11.36 | 11.40 | 11.00 | 11.07 | -4.57% | 11.30 | 14.06% |
| 2026-03-11 | 11.66 | 12.13 | 11.20 | 11.60 | -1.44% | 16.73 | 19.85% |
| 2026-03-10 | 11.58 | 12.45 | 11.30 | 11.77 | +1.73% | 23.73 | 27.98% |
| 2026-03-09 | 10.85 | 11.57 | 10.85 | 11.57 | +9.98% | 7.69 | 9.39% |
| 2026-03-06 | 10.00 | 11.16 | 9.91 | 10.52 | +3.65% | 13.96 | 18.31% |
| 2026-03-05 | 9.92 | 10.31 | 9.90 | 10.15 | +4.00% | 9.32 | 12.74% |
| 2026-03-04 | 9.31 | 9.85 | 9.27 | 9.76 | +3.94% | 5.37 | 7.64% |
| 2026-03-03 | 9.82 | 9.85 | 9.36 | 9.39 | -3.89% | 4.09 | 5.91% |
| 2026-03-02 | 9.80 | 10.03 | 9.66 | 9.77 | -2.01% | 4.70 | 6.64% |
| 2026-02-27 | 9.72 | 10.02 | 9.64 | 9.97 | +1.63% | 5.77 | 8.08% |
| 2026-02-26 | 9.58 | 9.83 | 9.45 | 9.81 | +1.66% | 4.96 | 7.05% |
| 2026-02-25 | 9.60 | 9.69 | 9.49 | 9.65 | +1.15% | 4.60 | 6.62% |