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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.80 | 16.98 | 16.00 | 16.05 | -4.46% | 8.52 | 11.14% |
| 2026-02-12 | 16.45 | 17.19 | 16.01 | 16.80 | +2.56% | 12.61 | 16.14% |
| 2026-02-11 | 16.53 | 17.00 | 16.33 | 16.38 | -3.08% | 9.82 | 12.68% |
| 2026-02-10 | 16.75 | 17.53 | 16.62 | 16.90 | -2.26% | 13.69 | 17.21% |
| 2026-02-09 | 17.07 | 17.54 | 16.37 | 17.29 | +3.66% | 17.49 | 22.11% |
| 2026-02-06 | 15.96 | 18.28 | 15.62 | 16.68 | +4.05% | 18.40 | 23.14% |
| 2026-02-05 | 15.70 | 16.69 | 15.70 | 16.03 | -1.96% | 11.51 | 15.23% |
| 2026-02-04 | 16.00 | 17.31 | 15.92 | 16.35 | +0.80% | 16.28 | 21.10% |
| 2026-02-03 | 16.00 | 16.46 | 15.46 | 16.22 | +3.58% | 18.91 | 25.31% |
| 2026-02-02 | 13.02 | 15.66 | 13.02 | 15.66 | +20.00% | 15.03 | 21.84% |
| 2026-01-30 | 12.81 | 13.24 | 12.40 | 13.05 | +0.93% | 3.62 | 6.05% |
| 2026-01-29 | 13.20 | 13.48 | 12.83 | 12.93 | -6.30% | 4.31 | 7.03% |
| 2026-01-28 | 14.19 | 14.90 | 13.70 | 13.80 | +0.95% | 5.07 | 7.70% |
| 2026-01-27 | 13.75 | 14.00 | 13.24 | 13.67 | -2.36% | 3.91 | 6.16% |
| 2026-01-26 | 14.60 | 14.83 | 13.88 | 14.00 | -5.47% | 5.90 | 8.83% |
| 2026-01-23 | 14.15 | 14.92 | 14.15 | 14.81 | +6.24% | 7.98 | 11.65% |
| 2026-01-22 | 13.57 | 13.98 | 13.51 | 13.94 | +2.65% | 4.57 | 7.11% |
| 2026-01-21 | 13.96 | 14.19 | 13.45 | 13.58 | -4.97% | 5.29 | 8.28% |
| 2026-01-20 | 15.00 | 15.18 | 14.04 | 14.29 | -4.92% | 7.49 | 11.09% |
| 2026-01-19 | 13.91 | 15.16 | 13.80 | 15.03 | +6.60% | 10.02 | 14.46% |