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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.10 | 7.21 | 6.89 | 6.92 | -1.98% | 3.17 | 6.27% |
| 2025-11-19 | 7.30 | 7.44 | 6.97 | 7.06 | -5.11% | 4.98 | 9.66% |
| 2025-11-18 | 8.38 | 8.39 | 7.44 | 7.44 | -10.04% | 7.74 | 13.97% |
| 2025-11-17 | 8.21 | 8.50 | 7.87 | 8.27 | +3.25% | 8.65 | 14.64% |
| 2025-11-14 | 8.32 | 8.32 | 8.00 | 8.01 | -3.73% | 7.68 | 13.07% |
| 2025-11-13 | 8.06 | 8.88 | 7.84 | 8.32 | +1.09% | 10.87 | 18.12% |
| 2025-11-12 | 7.89 | 8.32 | 7.74 | 8.23 | +1.73% | 8.93 | 15.28% |
| 2025-11-11 | 8.01 | 8.25 | 7.92 | 8.09 | -2.76% | 8.46 | 14.55% |
| 2025-11-10 | 7.66 | 8.65 | 7.52 | 8.32 | +5.85% | 12.92 | 22.22% |
| 2025-11-07 | 7.48 | 8.50 | 7.38 | 7.86 | -1.26% | 12.90 | 22.84% |
| 2025-11-06 | 7.75 | 7.96 | 7.60 | 7.96 | +9.94% | 7.15 | 12.58% |
| 2025-11-05 | 6.57 | 7.24 | 6.52 | 7.24 | +10.03% | 3.85 | 7.62% |
| 2025-11-04 | 6.43 | 6.66 | 6.43 | 6.58 | +2.02% | 2.83 | 5.95% |
| 2025-11-03 | 6.35 | 6.45 | 6.31 | 6.45 | +1.90% | 0.84 | 1.81% |
| 2025-10-31 | 6.33 | 6.36 | 6.31 | 6.33 | 0.00% | 0.70 | 1.53% |
| 2025-10-30 | 6.42 | 6.45 | 6.31 | 6.33 | -1.86% | 0.80 | 1.75% |
| 2025-10-29 | 6.53 | 6.54 | 6.39 | 6.45 | -2.12% | 1.24 | 2.66% |
| 2025-10-28 | 6.45 | 6.62 | 6.42 | 6.59 | +2.01% | 1.91 | 4.04% |
| 2025-10-27 | 6.41 | 6.51 | 6.35 | 6.46 | +1.25% | 0.85 | 1.83% |
| 2025-10-24 | 6.39 | 6.42 | 6.36 | 6.38 | -0.16% | 0.44 | 0.96% |