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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.20 | 17.00 | 15.97 | 16.16 | -2.77% | 5.94 | 7.71% |
| 2026-03-20 | 17.30 | 17.69 | 16.53 | 16.62 | -4.37% | 6.60 | 8.30% |
| 2026-03-19 | 17.44 | 17.88 | 17.02 | 17.38 | -2.80% | 7.56 | 9.25% |
| 2026-03-18 | 17.45 | 18.53 | 17.45 | 17.88 | +2.70% | 11.01 | 13.11% |
| 2026-03-17 | 18.24 | 18.39 | 17.38 | 17.41 | -4.45% | 8.50 | 10.24% |
| 2026-03-16 | 18.55 | 18.99 | 18.08 | 18.22 | -1.51% | 7.97 | 9.29% |
| 2026-03-13 | 19.50 | 19.60 | 18.38 | 18.50 | -6.89% | 14.55 | 16.60% |
| 2026-03-12 | 19.59 | 21.23 | 19.10 | 19.87 | +0.71% | 22.53 | 23.82% |
| 2026-03-11 | 20.24 | 20.80 | 19.50 | 19.73 | -2.81% | 16.62 | 17.75% |
| 2026-03-10 | 20.33 | 21.10 | 19.90 | 20.30 | -1.17% | 19.69 | 20.64% |
| 2026-03-09 | 19.92 | 21.66 | 19.92 | 20.54 | -0.34% | 26.04 | 26.64% |
| 2026-03-06 | 21.87 | 21.99 | 20.42 | 20.61 | -3.96% | 27.65 | 28.33% |
| 2026-03-05 | 19.94 | 21.46 | 19.76 | 21.46 | +20.02% | 32.80 | 33.39% |
| 2026-03-04 | 14.62 | 17.88 | 14.49 | 17.88 | +20.00% | 13.71 | 17.23% |
| 2026-03-03 | 16.50 | 16.60 | 14.89 | 14.90 | -10.13% | 10.61 | 14.68% |
| 2026-03-02 | 16.56 | 17.28 | 16.47 | 16.58 | -3.88% | 10.26 | 13.07% |
| 2026-02-27 | 16.61 | 17.58 | 16.58 | 17.25 | -5.74% | 17.03 | 21.39% |
| 2026-02-26 | 16.64 | 19.41 | 16.36 | 18.30 | +8.67% | 22.84 | 26.63% |
| 2026-02-25 | 17.50 | 17.63 | 16.55 | 16.84 | -3.50% | 11.29 | 14.35% |
| 2026-02-24 | 16.52 | 18.55 | 16.37 | 17.45 | +8.72% | 16.24 | 19.65% |