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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.39 | 6.42 | 6.36 | 6.38 | -0.31% | 0.50 | 1.08% |
| 2025-09-16 | 6.34 | 6.40 | 6.29 | 6.40 | +1.11% | 0.67 | 1.46% |
| 2025-09-15 | 6.39 | 6.40 | 6.30 | 6.33 | -1.09% | 0.51 | 1.10% |
| 2025-09-12 | 6.49 | 6.49 | 6.38 | 6.40 | -1.08% | 0.63 | 1.37% |
| 2025-09-11 | 6.40 | 6.48 | 6.33 | 6.47 | +1.09% | 0.68 | 1.47% |
| 2025-09-10 | 6.42 | 6.43 | 6.36 | 6.40 | -0.16% | 0.39 | 0.85% |
| 2025-09-09 | 6.45 | 6.51 | 6.39 | 6.41 | -0.47% | 0.55 | 1.17% |
| 2025-09-08 | 6.43 | 6.44 | 6.34 | 6.44 | +0.62% | 0.60 | 1.31% |
| 2025-09-05 | 6.27 | 6.40 | 6.24 | 6.40 | +2.40% | 0.58 | 1.27% |
| 2025-09-04 | 6.20 | 6.32 | 6.20 | 6.25 | +0.81% | 0.64 | 1.41% |
| 2025-09-03 | 6.35 | 6.39 | 6.20 | 6.20 | -2.36% | 0.61 | 1.34% |
| 2025-09-02 | 6.45 | 6.45 | 6.32 | 6.35 | -1.70% | 0.70 | 1.53% |
| 2025-09-01 | 6.34 | 6.46 | 6.32 | 6.46 | +1.89% | 0.75 | 1.62% |
| 2025-08-29 | 6.43 | 6.43 | 6.33 | 6.34 | -1.40% | 0.64 | 1.38% |
| 2025-08-28 | 6.44 | 6.50 | 6.21 | 6.43 | -0.16% | 1.10 | 2.38% |
| 2025-08-27 | 6.63 | 6.64 | 6.44 | 6.44 | -3.16% | 1.24 | 2.62% |
| 2025-08-26 | 6.62 | 6.66 | 6.59 | 6.65 | +0.61% | 1.24 | 2.59% |
| 2025-08-25 | 6.55 | 6.61 | 6.54 | 6.61 | +0.76% | 1.11 | 2.33% |
| 2025-08-22 | 6.61 | 6.61 | 6.49 | 6.56 | -0.46% | 0.88 | 1.87% |
| 2025-08-21 | 6.55 | 6.61 | 6.53 | 6.59 | +0.76% | 1.20 | 2.54% |