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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.42 | 9.52 | 9.31 | 9.47 | -0.11% | 0.78 | 1.80% |
| 2025-10-21 | 9.47 | 9.53 | 9.41 | 9.48 | -0.84% | 0.96 | 2.23% |
| 2025-10-20 | 9.41 | 9.57 | 9.28 | 9.56 | +2.47% | 1.13 | 2.59% |
| 2025-10-17 | 9.60 | 9.80 | 9.31 | 9.33 | -1.79% | 1.45 | 3.34% |
| 2025-10-16 | 9.64 | 9.68 | 9.41 | 9.50 | -1.35% | 0.91 | 2.09% |
| 2025-10-15 | 9.47 | 9.67 | 9.39 | 9.63 | +1.69% | 1.27 | 2.89% |
| 2025-10-14 | 9.42 | 9.65 | 9.37 | 9.47 | +0.74% | 1.17 | 2.68% |
| 2025-10-13 | 9.09 | 9.42 | 9.06 | 9.40 | -0.74% | 0.79 | 1.86% |
| 2025-10-10 | 9.31 | 9.60 | 9.25 | 9.47 | +1.07% | 1.29 | 2.98% |
| 2025-10-09 | 9.20 | 9.48 | 9.19 | 9.37 | +2.40% | 1.38 | 3.21% |
| 2025-09-30 | 9.10 | 9.18 | 9.06 | 9.15 | +0.44% | 0.57 | 1.35% |
| 2025-09-29 | 8.97 | 9.15 | 8.83 | 9.11 | +1.45% | 0.77 | 1.85% |
| 2025-09-26 | 9.05 | 9.11 | 8.92 | 8.98 | -0.44% | 0.61 | 1.47% |
| 2025-09-25 | 9.06 | 9.20 | 9.01 | 9.02 | -0.88% | 0.65 | 1.56% |
| 2025-09-24 | 8.97 | 9.11 | 8.87 | 9.10 | +1.45% | 0.71 | 1.72% |
| 2025-09-23 | 9.19 | 9.20 | 8.78 | 8.97 | -2.39% | 1.01 | 2.46% |
| 2025-09-22 | 9.19 | 9.22 | 9.03 | 9.19 | 0.00% | 0.64 | 1.54% |
| 2025-09-19 | 9.23 | 9.34 | 9.12 | 9.19 | -0.65% | 0.70 | 1.65% |
| 2025-09-18 | 9.38 | 9.49 | 9.17 | 9.25 | -1.39% | 1.30 | 3.04% |
| 2025-09-17 | 9.40 | 9.42 | 9.31 | 9.38 | -0.11% | 0.68 | 1.58% |