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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.14 | 10.21 | 10.05 | 10.11 | -0.30% | 1.34 | 2.88% |
| 2025-08-18 | 10.03 | 10.21 | 9.98 | 10.14 | +1.50% | 1.72 | 3.71% |
| 2025-08-15 | 9.80 | 10.04 | 9.78 | 9.99 | +1.83% | 1.44 | 3.15% |
| 2025-08-14 | 10.05 | 10.06 | 9.81 | 9.81 | -2.77% | 1.67 | 3.70% |
| 2025-08-13 | 10.00 | 10.09 | 9.97 | 10.09 | +0.90% | 1.16 | 2.53% |
| 2025-08-12 | 10.21 | 10.23 | 9.96 | 10.00 | -1.86% | 1.43 | 3.11% |
| 2025-08-11 | 9.99 | 10.40 | 9.99 | 10.19 | +2.00% | 1.82 | 3.89% |
| 2025-08-08 | 9.92 | 10.07 | 9.90 | 9.99 | +0.60% | 1.39 | 3.03% |
| 2025-08-07 | 10.20 | 10.23 | 9.89 | 9.93 | -3.03% | 2.65 | 5.79% |
| 2025-08-06 | 10.18 | 10.29 | 10.10 | 10.24 | +0.69% | 1.62 | 3.46% |
| 2025-08-05 | 10.20 | 10.29 | 10.13 | 10.17 | +0.20% | 1.65 | 3.53% |
| 2025-08-04 | 10.57 | 10.59 | 10.05 | 10.15 | -4.96% | 3.13 | 6.67% |
| 2025-08-01 | 10.79 | 10.90 | 10.56 | 10.68 | -1.29% | 2.08 | 4.26% |
| 2025-07-31 | 10.80 | 11.03 | 10.77 | 10.82 | -1.55% | 1.98 | 3.98% |
| 2025-07-30 | 11.00 | 11.33 | 10.71 | 10.99 | -0.54% | 2.86 | 5.66% |
| 2025-07-29 | 10.87 | 11.17 | 10.70 | 11.05 | +0.91% | 2.75 | 5.50% |
| 2025-07-28 | 10.90 | 11.00 | 10.68 | 10.95 | +0.74% | 2.17 | 4.38% |
| 2025-07-25 | 10.70 | 10.96 | 10.42 | 10.87 | +1.59% | 2.94 | 5.97% |
| 2025-07-24 | 10.52 | 10.72 | 10.46 | 10.70 | +0.94% | 2.52 | 5.18% |
| 2025-07-23 | 10.95 | 11.00 | 10.50 | 10.60 | -4.42% | 4.14 | 8.43% |