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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.88 | 10.60 | 9.81 | 10.48 | +7.16% | 13.44 | 17.94% |
| 2026-01-16 | 9.92 | 10.10 | 9.62 | 9.78 | +2.84% | 10.51 | 14.72% |
| 2026-01-15 | 9.75 | 9.91 | 9.31 | 9.51 | -4.42% | 9.30 | 13.51% |
| 2026-01-14 | 9.38 | 10.30 | 9.38 | 9.95 | +6.30% | 13.79 | 19.06% |
| 2026-01-13 | 10.02 | 10.02 | 9.26 | 9.36 | -6.68% | 9.83 | 14.30% |
| 2026-01-12 | 9.69 | 10.12 | 9.63 | 10.03 | +3.51% | 9.86 | 13.73% |
| 2026-01-09 | 9.61 | 9.85 | 9.53 | 9.69 | -0.62% | 8.07 | 11.55% |
| 2026-01-08 | 9.34 | 10.00 | 9.26 | 9.75 | +3.72% | 11.17 | 15.83% |
| 2026-01-07 | 9.20 | 9.60 | 9.12 | 9.40 | +2.29% | 8.53 | 12.54% |
| 2026-01-06 | 9.11 | 9.20 | 9.03 | 9.19 | +0.55% | 4.28 | 6.49% |
| 2026-01-05 | 9.19 | 9.33 | 9.07 | 9.14 | -0.65% | 4.99 | 7.55% |
| 2025-12-31 | 9.32 | 9.50 | 8.90 | 9.20 | -2.95% | 7.60 | 11.54% |
| 2025-12-30 | 9.53 | 9.90 | 9.44 | 9.48 | -1.04% | 7.63 | 10.91% |
| 2025-12-29 | 9.75 | 9.85 | 9.51 | 9.58 | -3.13% | 6.38 | 9.20% |
| 2025-12-26 | 10.00 | 10.16 | 9.80 | 9.89 | -2.37% | 8.82 | 12.26% |
| 2025-12-25 | 9.87 | 10.20 | 9.77 | 10.13 | +1.00% | 9.60 | 13.26% |
| 2025-12-24 | 9.41 | 10.21 | 9.33 | 10.03 | +3.72% | 9.71 | 13.66% |
| 2025-12-23 | 9.81 | 10.19 | 9.60 | 9.67 | -3.20% | 9.60 | 13.49% |
| 2025-12-22 | 10.30 | 10.42 | 9.88 | 9.99 | -6.37% | 11.68 | 16.04% |
| 2025-12-19 | 10.54 | 10.86 | 10.00 | 10.67 | +1.43% | 15.49 | 20.48% |