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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.11 | 13.70 | 12.45 | 12.85 | -11.50% | 15.59 | 25.75% |
| 2025-12-16 | 13.57 | 14.98 | 13.16 | 14.52 | +6.45% | 22.17 | 33.20% |
| 2025-12-15 | 14.51 | 14.85 | 13.14 | 13.64 | -5.34% | 19.59 | 30.52% |
| 2025-12-12 | 12.33 | 14.41 | 12.12 | 14.41 | +19.98% | 22.50 | 36.87% |
| 2025-12-11 | 10.53 | 12.01 | 10.53 | 12.01 | +19.98% | 7.99 | 14.78% |
| 2025-12-10 | 10.11 | 10.26 | 9.91 | 10.01 | +0.20% | 1.31 | 2.80% |
| 2025-12-09 | 10.02 | 10.15 | 9.97 | 9.99 | -0.89% | 1.57 | 3.35% |
| 2025-12-08 | 9.95 | 10.28 | 9.94 | 10.08 | +1.61% | 2.48 | 5.24% |
| 2025-12-05 | 9.76 | 9.95 | 9.68 | 9.92 | +1.22% | 1.40 | 3.04% |
| 2025-12-04 | 9.66 | 9.82 | 9.58 | 9.80 | +1.45% | 1.25 | 2.74% |
| 2025-12-03 | 9.65 | 9.78 | 9.60 | 9.66 | -0.10% | 0.85 | 1.88% |
| 2025-12-02 | 9.53 | 9.79 | 9.40 | 9.67 | +0.94% | 1.09 | 2.42% |
| 2025-12-01 | 9.49 | 9.67 | 9.47 | 9.58 | +1.59% | 1.04 | 2.31% |
| 2025-11-28 | 9.26 | 9.44 | 9.23 | 9.43 | +1.73% | 0.53 | 1.22% |
| 2025-11-27 | 9.21 | 9.42 | 9.20 | 9.27 | +0.43% | 0.59 | 1.36% |
| 2025-11-26 | 9.49 | 9.51 | 9.21 | 9.23 | -2.74% | 0.78 | 1.79% |
| 2025-11-25 | 9.39 | 9.60 | 9.33 | 9.49 | +1.39% | 0.78 | 1.76% |
| 2025-11-24 | 9.08 | 9.40 | 9.07 | 9.36 | +3.31% | 0.87 | 2.01% |
| 2025-11-21 | 9.57 | 9.64 | 9.05 | 9.06 | -6.21% | 1.39 | 3.22% |
| 2025-11-20 | 9.73 | 9.85 | 9.57 | 9.66 | -0.31% | 0.68 | 1.50% |