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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.00 | 21.12 | 20.32 | 20.59 | -3.69% | 13.89 | 14.47% |
| 2026-04-20 | 18.89 | 21.50 | 18.88 | 21.38 | +13.91% | 23.06 | 24.02% |
| 2026-04-17 | 19.18 | 19.79 | 18.72 | 18.77 | -3.69% | 8.94 | 10.03% |
| 2026-04-16 | 19.30 | 19.51 | 18.40 | 19.49 | -1.17% | 10.10 | 11.34% |
| 2026-04-15 | 19.02 | 19.97 | 18.87 | 19.72 | +3.73% | 14.30 | 15.61% |
| 2026-04-14 | 18.85 | 19.02 | 18.53 | 19.01 | +0.64% | 8.59 | 9.79% |
| 2026-04-13 | 18.80 | 19.04 | 18.52 | 18.89 | -1.72% | 8.21 | 9.36% |
| 2026-04-10 | 20.03 | 20.03 | 19.13 | 19.22 | -4.99% | 13.96 | 15.37% |
| 2026-04-09 | 19.38 | 20.67 | 19.11 | 20.23 | +3.85% | 19.58 | 21.17% |
| 2026-04-08 | 19.13 | 19.73 | 18.72 | 19.48 | +3.62% | 16.57 | 18.38% |
| 2026-04-07 | 17.40 | 19.80 | 17.22 | 18.80 | +8.42% | 16.81 | 18.89% |
| 2026-04-03 | 17.80 | 18.69 | 17.25 | 17.34 | -6.32% | 10.38 | 12.45% |
| 2026-04-02 | 18.55 | 19.85 | 18.37 | 18.51 | -1.39% | 14.40 | 16.04% |
| 2026-04-01 | 19.14 | 19.26 | 18.22 | 18.77 | -1.93% | 11.55 | 13.28% |
| 2026-03-31 | 18.00 | 19.20 | 17.60 | 19.14 | +3.97% | 16.84 | 19.29% |
| 2026-03-30 | 17.46 | 18.66 | 17.31 | 18.41 | +3.25% | 11.15 | 13.21% |
| 2026-03-27 | 16.89 | 18.14 | 16.89 | 17.83 | +3.00% | 8.64 | 10.49% |
| 2026-03-26 | 18.14 | 18.20 | 17.18 | 17.31 | -5.87% | 9.75 | 11.93% |
| 2026-03-25 | 18.27 | 18.95 | 17.89 | 18.39 | +0.60% | 16.24 | 18.89% |
| 2026-03-24 | 16.92 | 18.68 | 16.91 | 18.28 | +13.12% | 17.15 | 20.55% |