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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.38 | 9.55 | 9.36 | 9.42 | -0.32% | 1.88 | 4.33% |
| 2025-06-23 | 9.12 | 9.45 | 9.03 | 9.45 | +2.04% | 1.72 | 4.04% |
| 2025-06-20 | 9.01 | 9.32 | 8.86 | 9.26 | +1.53% | 2.01 | 4.82% |
| 2025-06-19 | 9.41 | 9.68 | 9.06 | 9.12 | -4.18% | 2.94 | 6.85% |
| 2025-06-18 | 9.16 | 9.66 | 9.16 | 9.52 | +2.25% | 3.11 | 7.12% |
| 2025-06-17 | 9.29 | 9.32 | 9.12 | 9.31 | -0.74% | 2.06 | 4.86% |
| 2025-06-16 | 8.96 | 9.46 | 8.94 | 9.38 | +2.95% | 3.11 | 7.28% |
| 2025-06-13 | 8.89 | 9.32 | 8.83 | 9.11 | +2.69% | 3.56 | 8.48% |
| 2025-06-12 | 8.90 | 8.91 | 8.77 | 8.87 | -0.89% | 1.30 | 3.20% |
| 2025-06-11 | 8.93 | 9.00 | 8.86 | 8.95 | -1.10% | 1.87 | 4.55% |
| 2025-06-10 | 8.66 | 9.05 | 8.61 | 9.05 | +4.36% | 3.82 | 9.30% |
| 2025-06-09 | 8.62 | 8.69 | 8.60 | 8.67 | +0.69% | 0.94 | 2.36% |
| 2025-06-06 | 8.74 | 8.74 | 8.55 | 8.62 | -1.37% | 1.26 | 3.17% |
| 2025-06-05 | 8.70 | 8.78 | 8.64 | 8.73 | +0.46% | 1.29 | 3.22% |
| 2025-06-04 | 8.75 | 8.95 | 8.67 | 8.69 | -0.46% | 1.52 | 3.74% |
| 2025-06-03 | 8.64 | 8.79 | 8.56 | 8.73 | -0.23% | 1.34 | 3.36% |
| 2025-05-30 | 8.94 | 9.00 | 8.71 | 8.75 | -4.25% | 2.65 | 6.53% |
| 2025-05-29 | 8.88 | 9.32 | 8.85 | 9.14 | +5.52% | 5.05 | 12.07% |
| 2025-05-28 | 8.57 | 8.79 | 8.52 | 8.66 | +0.46% | 1.85 | 4.65% |
| 2025-05-27 | 8.45 | 8.69 | 8.26 | 8.63 | +2.36% | 1.89 | 4.82% |