通光线缆(300265)股票行情
通光线缆(300265)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 | 10.79 | 10.68 | -0.14 | -1.29% | 10.56 | 10.90 | 194886 | 20782.10 | 4.26% | 3.00 |
| 2025-07-31 | 10.80 | 10.82 | -0.17 | -1.55% | 10.77 | 11.03 | 182498 | 19845.76 | 3.98% | 90.00 |
| 2025-07-30 | 11.00 | 10.99 | -0.06 | -0.54% | 10.71 | 11.33 | 259387 | 28606.68 | 5.66% | 3.00 |
| 2025-07-29 | 10.87 | 11.05 | 0.10 | 0.91% | 10.70 | 11.17 | 251797 | 27512.78 | 5.50% | 44.00 |
| 2025-07-28 | 10.90 | 10.95 | 0.08 | 0.74% | 10.68 | 11.00 | 200599 | 21686.79 | 4.38% | 0.00 |
| 2025-07-25 | 10.70 | 10.87 | 0.17 | 1.59% | 10.42 | 10.96 | 273525 | 29383.23 | 5.97% | 0.00 |
| 2025-07-24 | 10.52 | 10.70 | 0.10 | 0.94% | 10.46 | 10.72 | 237354 | 25189.96 | 5.18% | 0.00 |
| 2025-07-23 | 10.95 | 10.60 | -0.49 | -4.42% | 10.50 | 11.00 | 385912 | 41382.27 | 8.43% | 0.00 |
| 2025-07-22 | 10.52 | 11.09 | 0.70 | 6.74% | 10.41 | 11.35 | 554500 | 60377.51 | 12.11% | 0.00 |
| 2025-07-21 | 10.18 | 10.39 | 0.25 | 2.47% | 10.18 | 10.53 | 192743 | 19981.71 | 4.21% | 0.00 |
| 2025-07-18 | 10.36 | 10.14 | -0.24 | -2.31% | 10.13 | 10.40 | 187383 | 19124.93 | 4.09% | 0.00 |
| 2025-07-17 | 10.33 | 10.38 | 0.01 | 0.10% | 10.25 | 10.43 | 164261 | 17006.36 | 3.59% | 4.00 |
| 2025-07-16 | 10.40 | 10.37 | -0.12 | -1.14% | 10.25 | 10.53 | 207981 | 21559.47 | 4.54% | 0.00 |
| 2025-07-15 | 10.10 | 10.49 | 0.35 | 3.45% | 9.91 | 10.98 | 402041 | 41797.79 | 8.78% | 0.00 |
| 2025-07-14 | 10.20 | 10.14 | -0.18 | -1.74% | 9.94 | 10.28 | 215128 | 21685.08 | 4.70% | 0.00 |
| 2025-07-11 | 10.35 | 10.32 | -0.07 | -0.67% | 10.18 | 10.60 | 295461 | 30729.09 | 6.45% | 0.00 |
| 2025-07-10 | 10.18 | 10.39 | 0.24 | 2.36% | 10.02 | 10.55 | 331524 | 34260.10 | 7.24% | 1.00 |
| 2025-07-09 | 10.08 | 10.15 | -0.01 | -0.10% | 10.04 | 10.37 | 315621 | 32266.15 | 6.89% | 0.00 |
| 2025-07-08 | 10.10 | 10.16 | -0.16 | -1.55% | 9.96 | 10.21 | 347869 | 35054.29 | 7.60% | 10.00 |
| 2025-07-07 | 9.57 | 10.32 | 0.93 | 9.90% | 9.54 | 10.68 | 517252 | 52713.53 | 11.29% | 0.00 |
| 2025-07-04 | 9.85 | 9.39 | -0.49 | -4.96% | 9.38 | 9.85 | 283738 | 26983.26 | 6.20% | 0.00 |
| 2025-07-03 | 9.77 | 9.92 | 0.15 | 1.54% | 9.76 | 9.97 | 252818 | 24928.23 | 5.52% | 18.00 |
| 2025-07-02 | 10.35 | 9.77 | -0.29 | -2.88% | 9.65 | 10.66 | 456434 | 46481.05 | 9.97% | 77.00 |
| 2025-07-01 | 9.90 | 10.06 | 0.19 | 1.93% | 9.79 | 10.20 | 370726 | 37122.60 | 8.09% | 42.00 |
| 2025-06-30 | 9.60 | 9.87 | 0.30 | 3.13% | 9.60 | 9.99 | 336136 | 32872.90 | 7.34% | 0.00 |
| 2025-06-27 | 9.42 | 9.57 | 0.11 | 1.16% | 9.27 | 9.68 | 240537 | 22754.71 | 5.25% | 0.00 |
| 2025-06-26 | 9.43 | 9.46 | 0.03 | 0.32% | 9.39 | 9.78 | 263030 | 25189.70 | 5.74% | 6.00 |
| 2025-06-25 | 9.43 | 9.43 | -0.03 | -0.32% | 9.25 | 9.47 | 192043 | 17951.34 | 4.19% | 0.00 |
| 2025-06-24 | 9.42 | 9.46 | -0.03 | -0.32% | 9.40 | 9.59 | 198354 | 18774.17 | 4.33% | 14.00 |
| 2025-06-23 | 9.16 | 9.49 | 0.19 | 2.04% | 9.07 | 9.49 | 184908 | 17179.53 | 4.04% | 1.00 |
| 2025-06-20 | 9.05 | 9.30 | 0.14 | 1.53% | 8.90 | 9.36 | 220546 | 20118.30 | 4.82% | 6.00 |
| 2025-06-19 | 9.45 | 9.16 | -0.40 | -4.18% | 9.10 | 9.72 | 313565 | 29385.14 | 6.85% | 0.00 |
| 2025-06-18 | 9.20 | 9.56 | 0.21 | 2.25% | 9.20 | 9.70 | 326080 | 31097.99 | 7.12% | 36.00 |
| 2025-06-17 | 9.33 | 9.35 | -0.07 | -0.74% | 9.16 | 9.36 | 222472 | 20598.21 | 4.86% | 133.00 |
| 2025-06-16 | 9.00 | 9.42 | 0.27 | 2.95% | 8.98 | 9.50 | 333341 | 31129.40 | 7.28% | 125.00 |
| 2025-06-13 | 8.93 | 9.15 | 0.24 | 2.69% | 8.87 | 9.36 | 388282 | 35567.27 | 8.48% | 0.00 |
| 2025-06-12 | 8.94 | 8.91 | -0.08 | -0.89% | 8.81 | 8.95 | 146714 | 13019.71 | 3.20% | 0.00 |
| 2025-06-11 | 8.97 | 8.99 | -0.10 | -1.10% | 8.90 | 9.04 | 208223 | 18666.75 | 4.55% | 0.00 |
| 2025-06-10 | 8.70 | 9.09 | 0.38 | 4.36% | 8.64 | 9.09 | 425794 | 38247.71 | 9.30% | 0.00 |
| 2025-06-09 | 8.65 | 8.71 | 0.06 | 0.69% | 8.63 | 8.73 | 107876 | 9356.43 | 2.36% | 37.00 |
| 2025-06-06 | 8.78 | 8.65 | -0.12 | -1.37% | 8.58 | 8.78 | 145144 | 12571.45 | 3.17% | 72.00 |
| 2025-06-05 | 8.74 | 8.77 | 0.04 | 0.46% | 8.67 | 8.82 | 147364 | 12888.17 | 3.22% | 0.00 |
| 2025-06-04 | 8.79 | 8.73 | -0.04 | -0.46% | 8.71 | 8.99 | 171498 | 15170.48 | 3.74% | 0.00 |
| 2025-06-03 | 8.67 | 8.77 | -0.02 | -0.23% | 8.59 | 8.83 | 153738 | 13428.17 | 3.36% | 0.00 |
| 2025-05-30 | 8.98 | 8.79 | -0.39 | -4.25% | 8.75 | 9.04 | 298885 | 26452.04 | 6.53% | 0.00 |
| 2025-05-29 | 8.92 | 9.18 | 0.48 | 5.52% | 8.89 | 9.36 | 552933 | 50523.62 | 12.07% | 45.00 |
| 2025-05-28 | 8.60 | 8.70 | 0.04 | 0.46% | 8.55 | 8.83 | 213094 | 18531.61 | 4.65% | 18.00 |
| 2025-05-27 | 8.48 | 8.66 | 0.20 | 2.36% | 8.29 | 8.73 | 220693 | 18877.46 | 4.82% | 0.00 |
| 2025-05-26 | 8.26 | 8.46 | 0.20 | 2.42% | 8.21 | 8.49 | 118183 | 9949.47 | 2.58% | 0.00 |
| 2025-05-23 | 8.33 | 8.26 | -0.09 | -1.08% | 8.24 | 8.45 | 127142 | 10613.19 | 2.78% | 10.00 |
| 2025-05-22 | 8.45 | 8.35 | -0.16 | -1.88% | 8.35 | 8.59 | 130791 | 11040.48 | 2.86% | 0.00 |
| 2025-05-21 | 8.77 | 8.51 | -0.26 | -2.96% | 8.48 | 8.77 | 183900 | 15730.26 | 4.02% | 0.00 |
| 2025-05-20 | 8.66 | 8.77 | 0.10 | 1.15% | 8.58 | 8.88 | 239248 | 20989.12 | 5.22% | 0.00 |
| 2025-05-19 | 8.60 | 8.67 | -0.13 | -1.48% | 8.53 | 8.72 | 235158 | 20326.52 | 5.13% | 0.00 |
| 2025-05-16 | 8.45 | 8.80 | 0.40 | 4.76% | 8.40 | 8.94 | 420700 | 36706.81 | 9.19% | 53.00 |
| 2025-05-15 | 8.47 | 8.40 | -0.10 | -1.18% | 8.38 | 8.55 | 125596 | 10611.52 | 2.74% | 8.00 |
| 2025-05-14 | 8.58 | 8.50 | -0.06 | -0.70% | 8.41 | 8.60 | 144463 | 12270.54 | 3.15% | 0.00 |
| 2025-05-13 | 8.77 | 8.56 | -0.11 | -1.27% | 8.52 | 8.78 | 195473 | 16822.52 | 4.27% | 0.00 |
| 2025-05-12 | 8.50 | 8.67 | 0.18 | 2.12% | 8.45 | 8.81 | 296870 | 25682.45 | 6.48% | 20.00 |
| 2025-05-09 | 8.71 | 8.49 | -0.37 | -4.18% | 8.44 | 8.78 | 364738 | 31212.72 | 7.96% | 10.00 |
| 2025-05-08 | 8.16 | 8.86 | 0.67 | 8.18% | 8.13 | 8.98 | 520929 | 44859.47 | 11.37% | 100.00 |
| 2025-05-07 | 8.12 | 8.19 | 0.13 | 1.61% | 8.02 | 8.28 | 280504 | 22828.55 | 6.12% | 0.00 |
| 2025-05-06 | 7.97 | 8.06 | 0.27 | 3.47% | 7.95 | 8.06 | 218804 | 17529.71 | 4.78% | 10.00 |
| 2025-04-30 | 7.58 | 7.79 | 0.22 | 2.91% | 7.58 | 8.00 | 198462 | 15458.80 | 4.33% | 0.00 |
| 2025-04-29 | 7.48 | 7.57 | 0.09 | 1.20% | 7.44 | 7.67 | 96661 | 7328.92 | 2.11% | 0.00 |
| 2025-04-28 | 7.75 | 7.48 | -0.34 | -4.35% | 7.47 | 7.79 | 153937 | 11616.34 | 3.36% | 0.00 |
| 2025-04-25 | 7.75 | 7.82 | 0.04 | 0.51% | 7.74 | 7.91 | 107547 | 8424.57 | 2.35% | 0.00 |
| 2025-04-24 | 7.83 | 7.78 | -0.12 | -1.52% | 7.68 | 7.93 | 132855 | 10347.01 | 2.90% | 40.00 |
| 2025-04-23 | 7.79 | 7.90 | 0.17 | 2.20% | 7.74 | 7.95 | 168602 | 13240.16 | 3.68% | 0.00 |
| 2025-04-22 | 7.79 | 7.73 | -0.07 | -0.90% | 7.67 | 7.82 | 102685 | 7928.04 | 2.24% | 0.00 |
| 2025-04-21 | 7.63 | 7.80 | 0.16 | 2.09% | 7.54 | 7.80 | 146084 | 11284.41 | 3.19% | 0.00 |
| 2025-04-18 | 7.47 | 7.64 | 0.15 | 2.00% | 7.42 | 7.69 | 144492 | 10949.00 | 3.15% | 0.00 |
| 2025-04-17 | 7.45 | 7.49 | -0.01 | -0.13% | 7.36 | 7.60 | 101849 | 7679.66 | 2.22% | 30.00 |
| 2025-04-16 | 7.73 | 7.50 | -0.25 | -3.23% | 7.40 | 7.73 | 147086 | 11097.47 | 3.21% | 0.00 |
| 2025-04-15 | 7.76 | 7.75 | 0.01 | 0.13% | 7.63 | 7.81 | 146443 | 11297.36 | 3.20% | 0.00 |
| 2025-04-14 | 7.74 | 7.74 | 0.09 | 1.18% | 7.71 | 7.90 | 192023 | 14952.63 | 4.19% | 0.00 |
| 2025-04-11 | 7.51 | 7.65 | 0.00 | 0.00% | 7.50 | 7.73 | 220367 | 16857.42 | 4.81% | 0.00 |
| 2025-04-10 | 7.65 | 7.65 | 0.13 | 1.73% | 7.60 | 7.86 | 320986 | 24803.67 | 7.01% | 0.00 |
| 2025-04-09 | 6.98 | 7.52 | 0.44 | 6.21% | 6.52 | 7.54 | 358549 | 25488.40 | 7.83% | 1.00 |
| 2025-04-08 | 6.93 | 7.08 | 0.37 | 5.51% | 6.89 | 7.25 | 351683 | 24935.01 | 7.68% | 0.00 |
深证大盘股票行情在线 K线走势图
