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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.02 | 14.98 | 13.93 | 14.10 | +3.52% | 9.35 | 13.89% |
| 2026-01-15 | 14.16 | 14.17 | 13.37 | 13.62 | -5.81% | 6.13 | 9.60% |
| 2026-01-14 | 14.65 | 15.26 | 14.17 | 14.46 | -2.82% | 9.21 | 13.40% |
| 2026-01-13 | 16.16 | 16.18 | 14.51 | 14.88 | -10.58% | 11.66 | 16.47% |
| 2026-01-12 | 15.44 | 17.60 | 15.16 | 16.64 | +7.70% | 16.21 | 21.35% |
| 2026-01-09 | 15.87 | 16.28 | 14.80 | 15.45 | -2.03% | 15.90 | 22.09% |
| 2026-01-08 | 14.14 | 16.61 | 13.96 | 15.77 | +10.43% | 18.31 | 25.95% |
| 2026-01-07 | 14.03 | 15.06 | 13.75 | 14.28 | +1.71% | 14.52 | 21.69% |
| 2026-01-06 | 13.45 | 14.13 | 13.18 | 14.04 | +2.86% | 11.26 | 17.54% |
| 2026-01-05 | 13.45 | 14.08 | 13.45 | 13.65 | +1.87% | 7.87 | 12.27% |
| 2025-12-31 | 13.50 | 14.10 | 13.21 | 13.40 | +0.30% | 7.59 | 12.01% |
| 2025-12-30 | 13.56 | 14.24 | 13.35 | 13.36 | -2.91% | 9.46 | 14.68% |
| 2025-12-29 | 13.87 | 14.38 | 13.56 | 13.76 | -2.20% | 10.39 | 16.10% |
| 2025-12-26 | 14.12 | 14.96 | 13.69 | 14.07 | +0.72% | 17.97 | 27.08% |
| 2025-12-25 | 13.35 | 14.10 | 13.35 | 13.97 | +1.97% | 14.83 | 22.93% |
| 2025-12-24 | 12.29 | 13.96 | 12.21 | 13.70 | +5.71% | 14.01 | 22.51% |
| 2025-12-23 | 13.60 | 14.53 | 12.70 | 12.96 | -4.71% | 16.29 | 25.52% |
| 2025-12-22 | 13.20 | 13.80 | 12.74 | 13.60 | +2.03% | 12.06 | 19.45% |
| 2025-12-19 | 13.12 | 14.21 | 13.03 | 13.33 | -1.91% | 12.19 | 19.50% |
| 2025-12-18 | 12.61 | 14.10 | 12.61 | 13.59 | +5.76% | 16.98 | 26.78% |