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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.34 | 6.39 | 6.29 | 6.39 | +0.31% | 0.45 | 0.98% |
| 2025-10-22 | 6.34 | 6.40 | 6.31 | 6.37 | 0.00% | 0.41 | 0.89% |
| 2025-10-21 | 6.30 | 6.38 | 6.28 | 6.37 | +1.27% | 0.54 | 1.18% |
| 2025-10-20 | 6.17 | 6.30 | 6.17 | 6.29 | +2.28% | 0.56 | 1.25% |
| 2025-10-17 | 6.31 | 6.34 | 6.12 | 6.15 | -2.84% | 0.60 | 1.34% |
| 2025-10-16 | 6.39 | 6.42 | 6.31 | 6.33 | -0.78% | 0.46 | 1.00% |
| 2025-10-15 | 6.31 | 6.39 | 6.28 | 6.38 | +1.11% | 0.51 | 1.11% |
| 2025-10-14 | 6.42 | 6.43 | 6.28 | 6.31 | -1.25% | 0.86 | 1.87% |
| 2025-10-13 | 6.23 | 6.41 | 6.20 | 6.39 | -0.62% | 0.87 | 1.90% |
| 2025-10-10 | 6.34 | 6.45 | 6.27 | 6.43 | +2.23% | 1.06 | 2.29% |
| 2025-10-09 | 6.19 | 6.30 | 6.19 | 6.29 | +1.94% | 0.77 | 1.71% |
| 2025-09-30 | 6.15 | 6.19 | 6.15 | 6.17 | +0.16% | 0.36 | 0.82% |
| 2025-09-29 | 6.11 | 6.20 | 6.01 | 6.16 | +0.82% | 0.55 | 1.24% |
| 2025-09-26 | 6.09 | 6.20 | 6.05 | 6.11 | +0.33% | 0.50 | 1.12% |
| 2025-09-25 | 6.20 | 6.21 | 6.09 | 6.09 | -1.93% | 0.49 | 1.10% |
| 2025-09-24 | 6.15 | 6.21 | 6.10 | 6.21 | +0.81% | 0.48 | 1.08% |
| 2025-09-23 | 6.18 | 6.23 | 6.01 | 6.16 | -0.65% | 0.63 | 1.42% |
| 2025-09-22 | 6.23 | 6.26 | 6.15 | 6.20 | -0.80% | 0.48 | 1.06% |
| 2025-09-19 | 6.30 | 6.32 | 6.22 | 6.25 | 0.00% | 0.51 | 1.13% |
| 2025-09-18 | 6.38 | 6.39 | 6.23 | 6.25 | -2.04% | 0.77 | 1.69% |