通光线缆 sz.300265
21.58
+2.03%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.06 | 21.75 | 20.91 | 21.58 | +2.03% | 8.51 | 8.48% |
| 2026-05-21 | 22.70 | 22.89 | 20.80 | 21.15 | -8.44% | 15.96 | 15.65% |
| 2026-05-20 | 22.52 | 24.04 | 22.52 | 23.10 | +1.58% | 19.61 | 18.02% |
| 2026-05-19 | 22.80 | 23.03 | 22.11 | 22.74 | -0.70% | 11.44 | 10.84% |
| 2026-05-18 | 22.66 | 24.03 | 22.62 | 22.90 | -2.14% | 11.96 | 11.05% |
| 2026-05-15 | 23.82 | 24.26 | 23.17 | 23.40 | -3.07% | 14.03 | 12.80% |
| 2026-05-14 | 25.39 | 25.65 | 24.10 | 24.14 | -5.59% | 23.64 | 20.48% |
| 2026-05-13 | 23.55 | 26.71 | 23.55 | 25.57 | +10.12% | 40.86 | 34.29% |
| 2026-05-12 | 19.64 | 23.22 | 19.60 | 23.22 | +20.00% | 21.95 | 21.42% |
| 2026-05-11 | 19.94 | 20.35 | 19.15 | 19.35 | -0.72% | 11.89 | 12.96% |
| 2026-05-08 | 18.91 | 19.60 | 18.78 | 19.49 | +0.52% | 10.40 | 11.55% |
| 2026-05-07 | 19.01 | 19.72 | 18.72 | 19.39 | +5.78% | 12.27 | 13.63% |
| 2026-05-06 | 17.69 | 18.56 | 17.66 | 18.33 | +6.51% | 8.67 | 10.16% |
| 2026-04-30 | 18.18 | 18.29 | 17.20 | 17.21 | -5.07% | 6.99 | 8.56% |
| 2026-04-29 | 17.80 | 18.38 | 17.30 | 18.13 | +0.06% | 5.66 | 6.72% |
| 2026-04-28 | 18.74 | 18.98 | 18.01 | 18.12 | -4.03% | 6.40 | 7.49% |
| 2026-04-27 | 18.00 | 19.07 | 17.83 | 18.88 | +2.16% | 7.85 | 8.99% |
| 2026-04-24 | 19.17 | 19.69 | 18.09 | 18.48 | -3.50% | 11.25 | 12.81% |
| 2026-04-23 | 20.31 | 20.73 | 18.90 | 19.15 | -8.85% | 17.51 | 19.16% |
| 2026-04-22 | 20.30 | 21.61 | 20.20 | 21.01 | +2.04% | 19.09 | 19.32% |