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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.28 | 9.40 | 9.14 | 9.39 | +1.73% | 0.93 | 2.18% |
| 2025-09-15 | 9.33 | 9.33 | 9.21 | 9.23 | -0.86% | 0.60 | 1.42% |
| 2025-09-12 | 9.39 | 9.41 | 9.28 | 9.31 | -0.85% | 0.73 | 1.71% |
| 2025-09-11 | 9.19 | 9.39 | 9.09 | 9.39 | +2.18% | 1.07 | 2.52% |
| 2025-09-10 | 9.28 | 9.30 | 9.16 | 9.19 | -0.65% | 0.66 | 1.56% |
| 2025-09-09 | 9.37 | 9.37 | 9.19 | 9.25 | -1.39% | 0.70 | 1.66% |
| 2025-09-08 | 9.30 | 9.39 | 9.22 | 9.38 | +0.86% | 0.82 | 1.93% |
| 2025-09-05 | 9.13 | 9.31 | 9.07 | 9.30 | +2.20% | 0.89 | 2.10% |
| 2025-09-04 | 9.25 | 9.37 | 8.98 | 9.10 | -0.87% | 1.17 | 2.78% |
| 2025-09-03 | 9.39 | 9.46 | 9.16 | 9.18 | -2.55% | 1.33 | 3.13% |
| 2025-09-02 | 10.00 | 10.05 | 9.29 | 9.42 | -6.45% | 2.70 | 6.14% |
| 2025-09-01 | 10.02 | 10.10 | 9.96 | 10.07 | +0.60% | 1.12 | 2.44% |
| 2025-08-29 | 10.20 | 10.26 | 9.99 | 10.01 | -1.86% | 1.51 | 3.27% |
| 2025-08-28 | 10.06 | 10.44 | 9.81 | 10.20 | +1.49% | 2.47 | 5.32% |
| 2025-08-27 | 10.44 | 10.51 | 10.05 | 10.05 | -4.38% | 2.74 | 5.80% |
| 2025-08-26 | 10.71 | 10.82 | 10.41 | 10.51 | -3.04% | 3.45 | 7.15% |
| 2025-08-25 | 10.28 | 11.18 | 10.25 | 10.84 | +7.86% | 5.83 | 11.84% |
| 2025-08-22 | 10.05 | 10.08 | 9.96 | 10.05 | -0.30% | 1.23 | 2.68% |
| 2025-08-21 | 10.10 | 10.27 | 10.02 | 10.08 | -0.30% | 1.60 | 3.45% |
| 2025-08-20 | 10.11 | 10.11 | 9.96 | 10.11 | 0.00% | 1.14 | 2.49% |