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 |
|---|
| 2025-08-01 | 6.48 | 6.49 | -0.01 | -0.15% | 6.46 | 6.54 | 75932 | 4933.88 | 1.05% |
| 2025-07-31 | 6.62 | 6.50 | -0.15 | -2.26% | 6.46 | 6.63 | 147021 | 9618.31 | 2.04% |
| 2025-07-30 | 6.69 | 6.65 | -0.06 | -0.89% | 6.58 | 6.69 | 127763 | 8478.84 | 1.77% |
| 2025-07-29 | 6.64 | 6.71 | 0.05 | 0.75% | 6.57 | 6.71 | 153208 | 10175.81 | 2.12% |
| 2025-07-28 | 6.62 | 6.66 | 0.03 | 0.45% | 6.60 | 6.68 | 106900 | 7107.03 | 1.48% |
| 2025-07-25 | 6.75 | 6.63 | -0.12 | -1.78% | 6.63 | 6.75 | 173702 | 11571.88 | 2.40% |
| 2025-07-24 | 6.70 | 6.75 | 0.01 | 0.15% | 6.67 | 6.75 | 179296 | 12038.63 | 2.48% |
| 2025-07-23 | 6.96 | 6.74 | -0.22 | -3.16% | 6.71 | 6.99 | 355210 | 24256.01 | 4.92% |
| 2025-07-22 | 6.74 | 6.96 | 0.26 | 3.88% | 6.66 | 7.15 | 522658 | 35937.57 | 7.24% |
| 2025-07-21 | 6.56 | 6.70 | 0.19 | 2.92% | 6.55 | 6.70 | 245568 | 16343.11 | 3.40% |
| 2025-07-18 | 6.55 | 6.51 | -0.03 | -0.46% | 6.49 | 6.56 | 124743 | 8128.66 | 1.73% |
| 2025-07-17 | 6.51 | 6.54 | 0.04 | 0.62% | 6.45 | 6.54 | 147996 | 9611.99 | 2.05% |
| 2025-07-16 | 6.53 | 6.50 | -0.02 | -0.31% | 6.48 | 6.57 | 147102 | 9590.55 | 2.04% |
| 2025-07-15 | 6.77 | 6.52 | -0.25 | -3.69% | 6.46 | 6.78 | 310740 | 20439.09 | 4.30% |
| 2025-07-14 | 6.85 | 6.77 | -0.08 | -1.17% | 6.75 | 6.88 | 198386 | 13482.91 | 2.75% |
| 2025-07-11 | 6.80 | 6.85 | 0.04 | 0.59% | 6.73 | 6.91 | 237303 | 16189.12 | 3.29% |
| 2025-07-10 | 6.85 | 6.81 | 0.00 | 0.00% | 6.76 | 6.90 | 220978 | 15048.41 | 3.06% |
| 2025-07-09 | 7.05 | 6.92 | -0.10 | -1.42% | 6.88 | 7.08 | 331691 | 23148.16 | 4.59% |
| 2025-07-08 | 7.09 | 7.02 | -0.05 | -0.71% | 6.93 | 7.09 | 358004 | 25026.62 | 4.96% |
| 2025-07-07 | 6.83 | 7.07 | 0.28 | 4.12% | 6.77 | 7.08 | 475923 | 33213.40 | 6.59% |
| 2025-07-04 | 6.80 | 6.79 | -0.07 | -1.02% | 6.74 | 6.89 | 314702 | 21459.55 | 4.36% |
| 2025-07-03 | 7.07 | 6.86 | -0.12 | -1.72% | 6.83 | 7.13 | 533152 | 36950.88 | 7.38% |
| 2025-07-02 | 7.46 | 6.98 | -0.04 | -0.57% | 6.98 | 7.46 | 858573 | 62191.63 | 11.89% |
| 2025-07-01 | 6.85 | 7.02 | 0.17 | 2.48% | 6.80 | 7.04 | 468087 | 32365.38 | 6.48% |
| 2025-06-30 | 6.79 | 6.85 | 0.06 | 0.88% | 6.75 | 6.86 | 300538 | 20475.02 | 4.16% |
| 2025-06-27 | 6.80 | 6.79 | -0.14 | -2.02% | 6.77 | 6.93 | 410923 | 28085.43 | 5.69% |
| 2025-06-26 | 6.59 | 6.93 | 0.30 | 4.52% | 6.57 | 7.26 | 726944 | 50459.30 | 10.06% |
| 2025-06-25 | 6.61 | 6.63 | 0.00 | 0.00% | 6.52 | 6.63 | 278565 | 18339.79 | 3.86% |
| 2025-06-24 | 6.61 | 6.63 | 0.02 | 0.30% | 6.51 | 6.67 | 315907 | 20845.96 | 4.37% |
| 2025-06-23 | 6.43 | 6.61 | 0.18 | 2.80% | 6.36 | 6.61 | 298407 | 19451.61 | 4.13% |
| 2025-06-20 | 6.48 | 6.43 | -0.03 | -0.46% | 6.34 | 6.57 | 260295 | 16749.66 | 3.60% |
| 2025-06-19 | 6.84 | 6.46 | -0.39 | -5.69% | 6.46 | 6.84 | 438312 | 28978.45 | 6.07% |
| 2025-06-18 | 6.81 | 6.85 | 0.06 | 0.88% | 6.69 | 6.91 | 461666 | 31329.10 | 6.39% |
| 2025-06-17 | 6.80 | 6.79 | 0.01 | 0.15% | 6.62 | 6.82 | 429240 | 28918.95 | 5.94% |
| 2025-06-16 | 6.71 | 6.78 | 0.07 | 1.04% | 6.55 | 6.80 | 450976 | 30273.53 | 6.24% |
| 2025-06-13 | 6.75 | 6.71 | -0.03 | -0.45% | 6.71 | 6.90 | 563466 | 38291.94 | 7.80% |
| 2025-06-12 | 6.86 | 6.74 | -0.19 | -2.74% | 6.65 | 6.89 | 647232 | 43668.86 | 8.96% |
| 2025-06-11 | 7.06 | 6.93 | 0.11 | 1.61% | 6.86 | 7.36 | 1357765 | 95147.02 | 18.80% |
| 2025-06-10 | 6.23 | 6.82 | 0.62 | 10.00% | 6.19 | 6.82 | 410656 | 27506.04 | 5.69% |
| 2025-06-09 | 6.11 | 6.20 | 0.10 | 1.64% | 6.11 | 6.20 | 184002 | 11350.18 | 2.55% |
| 2025-06-06 | 6.20 | 6.10 | -0.09 | -1.45% | 6.08 | 6.28 | 246437 | 15166.97 | 3.41% |
| 2025-06-05 | 6.32 | 6.19 | -0.07 | -1.12% | 6.15 | 6.33 | 315978 | 19707.31 | 4.37% |
| 2025-06-04 | 6.28 | 6.26 | -0.03 | -0.48% | 6.23 | 6.39 | 293408 | 18441.40 | 4.06% |
| 2025-06-03 | 6.14 | 6.29 | 0.08 | 1.29% | 6.03 | 6.34 | 361547 | 22347.53 | 5.01% |
| 2025-05-30 | 6.59 | 6.21 | -0.34 | -5.19% | 6.16 | 6.60 | 518481 | 32431.30 | 7.18% |
| 2025-05-29 | 6.41 | 6.55 | -0.19 | -2.82% | 6.41 | 6.79 | 749798 | 49259.33 | 10.38% |
| 2025-05-28 | 6.61 | 6.74 | 0.13 | 1.97% | 6.52 | 6.92 | 852180 | 57276.47 | 11.80% |
| 2025-05-27 | 6.31 | 6.61 | 0.32 | 5.09% | 6.19 | 6.92 | 963943 | 62886.99 | 13.35% |
| 2025-05-26 | 6.05 | 6.29 | 0.27 | 4.49% | 6.05 | 6.30 | 617084 | 38450.36 | 8.54% |
| 2025-05-23 | 5.96 | 6.02 | 0.06 | 1.01% | 5.92 | 6.25 | 420427 | 25651.28 | 5.82% |
| 2025-05-22 | 6.01 | 5.96 | -0.08 | -1.32% | 5.95 | 6.09 | 143813 | 8645.99 | 1.99% |
| 2025-05-21 | 6.09 | 6.04 | -0.06 | -0.98% | 6.02 | 6.09 | 120694 | 7295.93 | 1.67% |
| 2025-05-20 | 6.10 | 6.10 | 0.00 | 0.00% | 6.05 | 6.14 | 157835 | 9598.47 | 2.19% |
| 2025-05-19 | 6.06 | 6.10 | 0.07 | 1.16% | 5.99 | 6.10 | 204829 | 12423.77 | 2.84% |
| 2025-05-16 | 5.94 | 6.03 | 0.07 | 1.17% | 5.94 | 6.10 | 316895 | 19214.12 | 4.39% |
| 2025-05-15 | 5.99 | 5.96 | -0.05 | -0.83% | 5.92 | 6.05 | 150164 | 8966.51 | 2.08% |
| 2025-05-14 | 6.01 | 6.01 | -0.02 | -0.33% | 5.98 | 6.05 | 157927 | 9485.61 | 2.19% |
| 2025-05-13 | 6.11 | 6.03 | 0.00 | 0.00% | 5.99 | 6.11 | 190929 | 11528.44 | 2.64% |
| 2025-05-12 | 6.03 | 6.03 | 0.04 | 0.67% | 5.99 | 6.13 | 210135 | 12705.95 | 2.91% |
| 2025-05-09 | 6.09 | 5.99 | -0.12 | -1.96% | 5.97 | 6.18 | 275826 | 16636.12 | 3.82% |
| 2025-05-08 | 5.89 | 6.11 | 0.16 | 2.69% | 5.87 | 6.13 | 436076 | 26384.03 | 6.04% |
| 2025-05-07 | 5.96 | 5.95 | 0.04 | 0.68% | 5.85 | 6.04 | 351924 | 20791.00 | 4.87% |
| 2025-05-06 | 5.69 | 5.91 | 0.24 | 4.23% | 5.69 | 5.93 | 271160 | 15874.98 | 3.75% |
| 2025-04-30 | 5.61 | 5.67 | 0.10 | 1.80% | 5.61 | 5.72 | 153080 | 8686.24 | 2.12% |
| 2025-04-29 | 5.50 | 5.57 | 0.00 | 0.00% | 5.49 | 5.65 | 140191 | 7840.95 | 1.94% |
| 2025-04-28 | 5.71 | 5.57 | -0.14 | -2.45% | 5.56 | 5.74 | 159598 | 8976.03 | 2.21% |
| 2025-04-25 | 5.67 | 5.71 | 0.00 | 0.00% | 5.67 | 5.77 | 146971 | 8412.48 | 2.03% |
| 2025-04-24 | 5.76 | 5.71 | -0.09 | -1.55% | 5.66 | 5.81 | 208117 | 11914.48 | 2.88% |
| 2025-04-23 | 5.70 | 5.80 | 0.09 | 1.58% | 5.70 | 5.87 | 300915 | 17431.88 | 4.17% |
| 2025-04-22 | 5.75 | 5.71 | -0.05 | -0.87% | 5.68 | 5.79 | 186290 | 10647.87 | 2.58% |
| 2025-04-21 | 5.71 | 5.76 | 0.03 | 0.52% | 5.64 | 5.77 | 235015 | 13441.88 | 3.25% |
| 2025-04-18 | 5.58 | 5.73 | 0.14 | 2.50% | 5.53 | 5.78 | 325153 | 18467.99 | 4.50% |
| 2025-04-17 | 5.56 | 5.59 | -0.07 | -1.24% | 5.56 | 5.67 | 232593 | 13054.85 | 3.22% |
| 2025-04-16 | 5.79 | 5.66 | -0.14 | -2.41% | 5.55 | 5.79 | 301165 | 17043.13 | 4.17% |
| 2025-04-15 | 5.71 | 5.80 | 0.10 | 1.75% | 5.65 | 5.82 | 341772 | 19623.71 | 4.73% |
| 2025-04-14 | 5.66 | 5.70 | 0.12 | 2.15% | 5.63 | 5.76 | 311320 | 17776.35 | 4.31% |
| 2025-04-11 | 5.50 | 5.58 | 0.00 | 0.00% | 5.50 | 5.63 | 309226 | 17255.15 | 4.28% |
| 2025-04-10 | 5.55 | 5.58 | 0.10 | 1.82% | 5.51 | 5.72 | 470676 | 26471.03 | 6.52% |
| 2025-04-09 | 5.20 | 5.48 | 0.19 | 3.59% | 4.90 | 5.50 | 552024 | 28998.05 | 7.64% |
| 2025-04-08 | 5.37 | 5.29 | -0.15 | -2.76% | 5.19 | 5.48 | 514066 | 27411.50 | 7.12% |
深证大盘股票行情在线 K线走势图
