太阳电缆(002300)股票行情
太阳电缆(002300)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 8.61 | 8.69 | -0.01 | -0.11% | 8.47 | 8.76 | 336416 | 29014.45 | 4.66% |
| 2026-02-02 | 8.52 | 8.70 | 0.22 | 2.59% | 8.49 | 8.80 | 432691 | 37532.82 | 5.99% |
| 2026-01-30 | 8.35 | 8.48 | 0.08 | 0.95% | 8.25 | 8.49 | 239664 | 20067.33 | 3.32% |
| 2026-01-29 | 8.49 | 8.40 | -0.11 | -1.29% | 8.35 | 8.59 | 266471 | 22553.62 | 3.69% |
| 2026-01-28 | 8.62 | 8.51 | -0.19 | -2.18% | 8.50 | 8.80 | 367729 | 31555.96 | 5.09% |
| 2026-01-27 | 9.10 | 8.70 | -0.73 | -7.74% | 8.60 | 9.10 | 656604 | 57450.08 | 9.09% |
| 2026-01-26 | 9.74 | 9.43 | -0.36 | -3.68% | 9.33 | 9.89 | 539339 | 51785.89 | 7.47% |
| 2026-01-23 | 9.55 | 9.79 | 0.19 | 1.98% | 9.45 | 9.89 | 572188 | 55582.35 | 7.92% |
| 2026-01-22 | 9.49 | 9.60 | 0.06 | 0.63% | 9.34 | 9.72 | 481507 | 45785.65 | 6.67% |
| 2026-01-21 | 9.97 | 9.54 | -0.61 | -6.01% | 9.38 | 9.97 | 732223 | 70237.27 | 10.14% |
| 2026-01-20 | 10.46 | 10.15 | -0.33 | -3.15% | 10.10 | 10.54 | 903645 | 92571.54 | 12.51% |
| 2026-01-19 | 9.88 | 10.48 | 0.70 | 7.16% | 9.81 | 10.60 | 1296058 | 134382.98 | 17.94% |
| 2026-01-16 | 9.92 | 9.78 | 0.27 | 2.84% | 9.62 | 10.10 | 1063384 | 105069.33 | 14.72% |
| 2026-01-15 | 9.75 | 9.51 | -0.44 | -4.42% | 9.31 | 9.91 | 976138 | 92969.68 | 13.51% |
| 2026-01-14 | 9.38 | 9.95 | 0.59 | 6.30% | 9.38 | 10.30 | 1376524 | 137913.22 | 19.06% |
| 2026-01-13 | 10.02 | 9.36 | -0.67 | -6.68% | 9.26 | 10.02 | 1032703 | 98334.41 | 14.30% |
| 2026-01-12 | 9.69 | 10.03 | 0.34 | 3.51% | 9.63 | 10.12 | 991590 | 98558.03 | 13.73% |
| 2026-01-09 | 9.61 | 9.69 | -0.06 | -0.62% | 9.53 | 9.85 | 834166 | 80698.55 | 11.55% |
| 2026-01-08 | 9.34 | 9.75 | 0.35 | 3.72% | 9.26 | 10.00 | 1143356 | 111702.20 | 15.83% |
| 2026-01-07 | 9.20 | 9.40 | 0.21 | 2.29% | 9.12 | 9.60 | 906041 | 85330.17 | 12.54% |
| 2026-01-06 | 9.11 | 9.19 | 0.05 | 0.55% | 9.03 | 9.20 | 468619 | 42786.34 | 6.49% |
| 2026-01-05 | 9.19 | 9.14 | -0.06 | -0.65% | 9.07 | 9.33 | 545272 | 49925.67 | 7.55% |
| 2025-12-31 | 9.32 | 9.20 | -0.28 | -2.95% | 8.90 | 9.50 | 833724 | 76049.62 | 11.54% |
| 2025-12-30 | 9.53 | 9.48 | -0.10 | -1.04% | 9.44 | 9.90 | 788009 | 76279.97 | 10.91% |
| 2025-12-29 | 9.75 | 9.58 | -0.31 | -3.13% | 9.51 | 9.85 | 664179 | 63845.95 | 9.20% |
| 2025-12-26 | 10.00 | 9.89 | -0.24 | -2.37% | 9.80 | 10.16 | 885316 | 88199.63 | 12.26% |
| 2025-12-25 | 9.87 | 10.13 | 0.10 | 1.00% | 9.77 | 10.20 | 957928 | 95994.21 | 13.26% |
| 2025-12-24 | 9.41 | 10.03 | 0.36 | 3.72% | 9.33 | 10.21 | 986879 | 97087.78 | 13.66% |
| 2025-12-23 | 9.81 | 9.67 | -0.32 | -3.20% | 9.60 | 10.19 | 974042 | 96047.77 | 13.49% |
| 2025-12-22 | 10.30 | 9.99 | -0.68 | -6.37% | 9.88 | 10.42 | 1158488 | 116768.80 | 16.04% |
| 2025-12-19 | 10.54 | 10.67 | 0.15 | 1.43% | 10.00 | 10.86 | 1479226 | 154885.73 | 20.48% |
| 2025-12-18 | 10.49 | 10.52 | -1.13 | -9.70% | 10.49 | 11.26 | 1736917 | 184990.45 | 24.05% |
| 2025-12-17 | 12.18 | 11.65 | -1.29 | -9.97% | 11.65 | 12.49 | 1692045 | 199767.61 | 23.43% |
| 2025-12-16 | 12.51 | 12.94 | 1.18 | 10.03% | 11.78 | 12.94 | 2305046 | 289664.75 | 31.91% |
| 2025-12-15 | 11.76 | 11.76 | 1.07 | 10.01% | 11.76 | 11.76 | 118352 | 13918.20 | 1.64% |
| 2025-12-12 | 9.53 | 10.69 | 0.97 | 9.98% | 9.38 | 10.69 | 1330709 | 135810.05 | 18.42% |
| 2025-12-11 | 10.07 | 9.72 | -0.59 | -5.72% | 9.53 | 10.40 | 1335518 | 132922.66 | 18.49% |
| 2025-12-10 | 9.42 | 10.31 | 0.41 | 4.14% | 9.30 | 10.70 | 1801712 | 181793.52 | 24.95% |
| 2025-12-09 | 9.69 | 9.90 | -0.48 | -4.62% | 9.40 | 10.36 | 1739872 | 169814.53 | 24.09% |
| 2025-12-08 | 10.99 | 10.38 | 0.02 | 0.19% | 9.89 | 11.39 | 2396790 | 254146.23 | 33.18% |
| 2025-12-05 | 9.33 | 10.36 | 0.94 | 9.98% | 8.97 | 10.36 | 1848088 | 175908.36 | 25.59% |
| 2025-12-04 | 9.42 | 9.42 | 0.86 | 10.05% | 9.42 | 9.42 | 150589 | 14185.48 | 2.08% |
| 2025-12-03 | 8.39 | 8.56 | 0.78 | 10.03% | 8.31 | 8.56 | 394648 | 33528.47 | 5.46% |
| 2025-12-02 | 7.04 | 7.78 | 0.71 | 10.04% | 7.00 | 7.78 | 554277 | 41738.77 | 7.67% |
| 2025-12-01 | 7.02 | 7.07 | 0.07 | 1.00% | 6.99 | 7.14 | 271130 | 19123.53 | 3.75% |
| 2025-11-28 | 6.76 | 7.00 | 0.21 | 3.09% | 6.76 | 7.03 | 293467 | 20310.14 | 4.06% |
| 2025-11-27 | 6.86 | 6.79 | -0.07 | -1.02% | 6.76 | 6.92 | 205791 | 14080.75 | 2.85% |
| 2025-11-26 | 6.94 | 6.86 | -0.14 | -2.00% | 6.82 | 7.03 | 334869 | 23134.03 | 4.64% |
| 2025-11-25 | 6.71 | 7.00 | 0.32 | 4.79% | 6.63 | 7.25 | 534247 | 37116.22 | 7.40% |
| 2025-11-24 | 6.70 | 6.68 | 0.10 | 1.52% | 6.48 | 6.72 | 316857 | 20897.22 | 4.39% |
| 2025-11-21 | 6.85 | 6.58 | -0.34 | -4.91% | 6.58 | 6.89 | 431227 | 28864.18 | 5.97% |
| 2025-11-20 | 7.10 | 6.92 | -0.14 | -1.98% | 6.89 | 7.21 | 452588 | 31718.16 | 6.27% |
| 2025-11-19 | 7.30 | 7.06 | -0.38 | -5.11% | 6.97 | 7.44 | 697401 | 49838.06 | 9.66% |
| 2025-11-18 | 8.38 | 7.44 | -0.83 | -10.04% | 7.44 | 8.39 | 1009122 | 77442.19 | 13.97% |
| 2025-11-17 | 8.21 | 8.27 | 0.26 | 3.25% | 7.87 | 8.50 | 1057325 | 86513.41 | 14.64% |
| 2025-11-14 | 8.32 | 8.01 | -0.31 | -3.73% | 8.00 | 8.32 | 944281 | 76780.19 | 13.07% |
| 2025-11-13 | 8.06 | 8.32 | 0.09 | 1.09% | 7.84 | 8.88 | 1309114 | 108732.87 | 18.12% |
| 2025-11-12 | 7.89 | 8.23 | 0.14 | 1.73% | 7.74 | 8.32 | 1103289 | 89253.05 | 15.28% |
| 2025-11-11 | 8.01 | 8.09 | -0.23 | -2.76% | 7.92 | 8.25 | 1050698 | 84566.24 | 14.55% |
| 2025-11-10 | 7.66 | 8.32 | 0.46 | 5.85% | 7.52 | 8.65 | 1605125 | 129247.09 | 22.22% |
| 2025-11-07 | 7.48 | 7.86 | -0.10 | -1.26% | 7.38 | 8.50 | 1649588 | 128995.43 | 22.84% |
| 2025-11-06 | 7.75 | 7.96 | 0.72 | 9.94% | 7.60 | 7.96 | 908917 | 71487.80 | 12.58% |
| 2025-11-05 | 6.57 | 7.24 | 0.66 | 10.03% | 6.52 | 7.24 | 550647 | 38546.38 | 7.62% |
| 2025-11-04 | 6.43 | 6.58 | 0.13 | 2.02% | 6.43 | 6.66 | 429438 | 28294.63 | 5.95% |
| 2025-11-03 | 6.35 | 6.45 | 0.12 | 1.90% | 6.31 | 6.45 | 130842 | 8397.33 | 1.81% |
| 2025-10-31 | 6.33 | 6.33 | 0.00 | 0.00% | 6.31 | 6.36 | 110870 | 7023.33 | 1.54% |
| 2025-10-30 | 6.42 | 6.33 | -0.12 | -1.86% | 6.31 | 6.45 | 126101 | 8025.53 | 1.75% |
| 2025-10-29 | 6.53 | 6.45 | -0.14 | -2.12% | 6.39 | 6.54 | 192373 | 12398.11 | 2.66% |
| 2025-10-28 | 6.45 | 6.59 | 0.13 | 2.01% | 6.42 | 6.62 | 291513 | 19104.75 | 4.04% |
| 2025-10-27 | 6.41 | 6.46 | 0.08 | 1.25% | 6.35 | 6.51 | 132057 | 8495.63 | 1.83% |
| 2025-10-24 | 6.39 | 6.38 | -0.01 | -0.16% | 6.36 | 6.42 | 69387 | 4436.23 | 0.96% |
| 2025-10-23 | 6.34 | 6.39 | 0.02 | 0.31% | 6.29 | 6.39 | 70724 | 4495.05 | 0.98% |
| 2025-10-22 | 6.34 | 6.37 | 0.00 | 0.00% | 6.31 | 6.40 | 64458 | 4107.07 | 0.89% |
| 2025-10-21 | 6.30 | 6.37 | 0.08 | 1.27% | 6.28 | 6.38 | 85068 | 5400.55 | 1.18% |
| 2025-10-20 | 6.17 | 6.29 | 0.14 | 2.28% | 6.17 | 6.30 | 89935 | 5617.96 | 1.25% |
| 2025-10-17 | 6.31 | 6.15 | -0.18 | -2.84% | 6.12 | 6.34 | 96725 | 6007.37 | 1.34% |
| 2025-10-16 | 6.39 | 6.33 | -0.05 | -0.78% | 6.31 | 6.42 | 72026 | 4575.40 | 1.00% |
| 2025-10-15 | 6.31 | 6.38 | 0.07 | 1.11% | 6.28 | 6.39 | 80429 | 5097.34 | 1.11% |
| 2025-10-14 | 6.42 | 6.31 | -0.08 | -1.25% | 6.28 | 6.43 | 134889 | 8562.33 | 1.87% |
| 2025-10-13 | 6.23 | 6.39 | -0.04 | -0.62% | 6.20 | 6.41 | 137036 | 8671.13 | 1.90% |
深证大盘股票行情在线 K线走势图
太阳电缆(002300)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
