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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.07 | 9.58 | 9.05 | 9.54 | +5.88% | 5.59 | 8.19% |
| 2026-02-13 | 9.08 | 9.20 | 8.98 | 9.01 | -2.07% | 2.22 | 3.38% |
| 2026-02-12 | 9.12 | 9.37 | 8.96 | 9.20 | +1.21% | 3.47 | 5.22% |
| 2026-02-11 | 9.19 | 9.21 | 9.07 | 9.09 | -0.76% | 1.76 | 2.67% |
| 2026-02-10 | 9.29 | 9.32 | 9.14 | 9.16 | -2.14% | 2.64 | 3.98% |
| 2026-02-09 | 9.41 | 9.44 | 9.24 | 9.36 | +1.19% | 3.43 | 5.10% |
| 2026-02-06 | 9.20 | 9.38 | 9.02 | 9.25 | -0.75% | 4.41 | 6.58% |
| 2026-02-05 | 9.55 | 9.66 | 9.18 | 9.32 | -2.51% | 8.49 | 12.56% |
| 2026-02-04 | 8.70 | 9.56 | 8.64 | 9.56 | +10.01% | 6.92 | 10.17% |
| 2026-02-03 | 8.61 | 8.76 | 8.47 | 8.69 | -0.11% | 2.90 | 4.66% |
| 2026-02-02 | 8.52 | 8.80 | 8.49 | 8.70 | +2.59% | 3.75 | 5.99% |
| 2026-01-30 | 8.35 | 8.49 | 8.25 | 8.48 | +0.95% | 2.01 | 3.32% |
| 2026-01-29 | 8.49 | 8.59 | 8.35 | 8.40 | -1.29% | 2.26 | 3.69% |
| 2026-01-28 | 8.62 | 8.80 | 8.50 | 8.51 | -2.18% | 3.16 | 5.09% |
| 2026-01-27 | 9.10 | 9.10 | 8.60 | 8.70 | -7.74% | 5.75 | 9.09% |
| 2026-01-26 | 9.74 | 9.89 | 9.33 | 9.43 | -3.68% | 5.18 | 7.47% |
| 2026-01-23 | 9.55 | 9.89 | 9.45 | 9.79 | +1.98% | 5.56 | 7.92% |
| 2026-01-22 | 9.49 | 9.72 | 9.34 | 9.60 | +0.63% | 4.58 | 6.67% |
| 2026-01-21 | 9.97 | 9.97 | 9.38 | 9.54 | -6.01% | 7.02 | 10.14% |
| 2026-01-20 | 10.46 | 10.54 | 10.10 | 10.15 | -3.15% | 9.26 | 12.51% |