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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.75 | 9.82 | 9.55 | 9.69 | -0.82% | 1.05 | 2.32% |
| 2025-11-18 | 9.93 | 9.93 | 9.68 | 9.77 | -2.01% | 1.09 | 2.38% |
| 2025-11-17 | 10.00 | 10.06 | 9.87 | 9.97 | -0.40% | 1.10 | 2.37% |
| 2025-11-14 | 9.88 | 10.10 | 9.81 | 10.01 | +0.60% | 1.48 | 3.16% |
| 2025-11-13 | 9.81 | 9.97 | 9.76 | 9.95 | +0.81% | 1.07 | 2.32% |
| 2025-11-12 | 9.90 | 9.99 | 9.75 | 9.87 | -1.00% | 1.17 | 2.54% |
| 2025-11-11 | 9.94 | 10.03 | 9.89 | 9.97 | 0.00% | 1.45 | 3.11% |
| 2025-11-10 | 9.82 | 10.02 | 9.70 | 9.97 | +1.53% | 2.01 | 4.35% |
| 2025-11-07 | 9.79 | 9.97 | 9.76 | 9.82 | 0.00% | 1.61 | 3.49% |
| 2025-11-06 | 9.98 | 10.00 | 9.79 | 9.82 | -1.21% | 2.28 | 4.96% |
| 2025-11-05 | 9.42 | 10.03 | 9.40 | 9.94 | +3.76% | 3.88 | 8.47% |
| 2025-11-04 | 9.34 | 9.78 | 9.32 | 9.58 | +2.79% | 2.65 | 5.90% |
| 2025-11-03 | 9.28 | 9.33 | 9.18 | 9.32 | +0.43% | 0.90 | 2.10% |
| 2025-10-31 | 9.18 | 9.33 | 9.16 | 9.28 | +0.87% | 0.61 | 1.41% |
| 2025-10-30 | 9.51 | 9.51 | 9.19 | 9.20 | -4.17% | 1.48 | 3.41% |
| 2025-10-29 | 9.70 | 9.75 | 9.53 | 9.60 | -0.83% | 0.92 | 2.09% |
| 2025-10-28 | 9.55 | 9.75 | 9.52 | 9.68 | +1.15% | 1.18 | 2.68% |
| 2025-10-27 | 9.46 | 9.60 | 9.43 | 9.57 | +1.27% | 0.86 | 1.97% |
| 2025-10-24 | 9.37 | 9.56 | 9.37 | 9.45 | +0.75% | 0.88 | 2.04% |
| 2025-10-23 | 9.44 | 9.44 | 9.23 | 9.38 | -0.95% | 0.72 | 1.69% |