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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.23 | 8.46 | 8.18 | 8.43 | +2.42% | 0.99 | 2.58% |
| 2025-05-23 | 8.30 | 8.42 | 8.21 | 8.23 | -1.08% | 1.06 | 2.78% |
| 2025-05-22 | 8.42 | 8.56 | 8.32 | 8.32 | -1.88% | 1.10 | 2.86% |
| 2025-05-21 | 8.73 | 8.73 | 8.45 | 8.48 | -2.96% | 1.57 | 4.02% |
| 2025-05-20 | 8.63 | 8.84 | 8.55 | 8.73 | +1.15% | 2.10 | 5.22% |
| 2025-05-19 | 8.57 | 8.68 | 8.50 | 8.64 | -1.48% | 2.03 | 5.13% |
| 2025-05-16 | 8.42 | 8.90 | 8.37 | 8.76 | +4.76% | 3.67 | 9.19% |
| 2025-05-15 | 8.44 | 8.52 | 8.35 | 8.37 | -1.18% | 1.06 | 2.74% |
| 2025-05-14 | 8.55 | 8.57 | 8.38 | 8.47 | -0.70% | 1.23 | 3.15% |
| 2025-05-13 | 8.73 | 8.74 | 8.49 | 8.53 | -1.27% | 1.68 | 4.27% |
| 2025-05-12 | 8.47 | 8.77 | 8.42 | 8.64 | +2.12% | 2.57 | 6.48% |
| 2025-05-09 | 8.67 | 8.74 | 8.41 | 8.46 | -4.18% | 3.12 | 7.96% |
| 2025-05-08 | 8.13 | 8.94 | 8.10 | 8.82 | +8.18% | 4.49 | 11.37% |
| 2025-05-07 | 8.09 | 8.25 | 7.99 | 8.16 | +1.61% | 2.28 | 6.12% |
| 2025-05-06 | 7.94 | 8.03 | 7.92 | 8.03 | +3.47% | 1.75 | 4.78% |