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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.52 | 11.35 | 10.41 | 11.09 | +6.74% | 6.04 | 12.11% |
| 2025-07-21 | 10.18 | 10.53 | 10.18 | 10.39 | +2.47% | 2.00 | 4.21% |
| 2025-07-18 | 10.36 | 10.40 | 10.13 | 10.14 | -2.31% | 1.91 | 4.09% |
| 2025-07-17 | 10.33 | 10.43 | 10.25 | 10.38 | +0.10% | 1.70 | 3.59% |
| 2025-07-16 | 10.40 | 10.53 | 10.25 | 10.37 | -1.14% | 2.16 | 4.54% |
| 2025-07-15 | 10.10 | 10.98 | 9.91 | 10.49 | +3.45% | 4.18 | 8.78% |
| 2025-07-14 | 10.20 | 10.28 | 9.94 | 10.14 | -1.74% | 2.17 | 4.70% |
| 2025-07-11 | 10.35 | 10.60 | 10.18 | 10.32 | -0.67% | 3.07 | 6.45% |
| 2025-07-10 | 10.18 | 10.55 | 10.02 | 10.39 | +2.36% | 3.43 | 7.24% |
| 2025-07-09 | 10.08 | 10.37 | 10.04 | 10.15 | -0.10% | 3.23 | 6.89% |
| 2025-07-08 | 10.10 | 10.21 | 9.96 | 10.16 | -1.55% | 3.51 | 7.60% |
| 2025-07-07 | 9.57 | 10.68 | 9.54 | 10.32 | +9.90% | 5.27 | 11.29% |
| 2025-07-04 | 9.85 | 9.85 | 9.38 | 9.39 | -4.96% | 2.70 | 6.20% |
| 2025-07-03 | 9.73 | 9.93 | 9.72 | 9.88 | +1.54% | 2.49 | 5.52% |
| 2025-07-02 | 10.31 | 10.62 | 9.61 | 9.73 | -2.88% | 4.65 | 9.97% |
| 2025-07-01 | 9.86 | 10.16 | 9.75 | 10.02 | +1.93% | 3.71 | 8.09% |
| 2025-06-30 | 9.56 | 9.95 | 9.56 | 9.83 | +3.13% | 3.29 | 7.34% |
| 2025-06-27 | 9.38 | 9.64 | 9.23 | 9.53 | +1.16% | 2.28 | 5.25% |
| 2025-06-26 | 9.39 | 9.74 | 9.35 | 9.42 | +0.32% | 2.52 | 5.74% |
| 2025-06-25 | 9.39 | 9.43 | 9.21 | 9.39 | -0.32% | 1.80 | 4.19% |