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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-07 | 7.63 | 6.71 | -1.67 | -19.93% | 6.70 | 7.78 | 415952 | 29628.38 | 9.08% | 0.00 |
| 2025-04-03 | 8.39 | 8.38 | -0.20 | -2.33% | 8.27 | 8.66 | 274091 | 23078.32 | 5.98% | 0.00 |
| 2025-04-02 | 8.70 | 8.58 | -0.06 | -0.69% | 8.53 | 8.77 | 247933 | 21465.63 | 5.41% | 10.00 |
| 2025-04-01 | 8.73 | 8.64 | -0.06 | -0.69% | 8.61 | 8.99 | 330904 | 28991.32 | 7.23% | 63.00 |
| 2025-03-31 | 8.60 | 8.70 | -0.29 | -3.23% | 8.41 | 8.76 | 403845 | 34680.28 | 8.82% | 1.00 |
| 2025-03-28 | 9.63 | 8.99 | -0.85 | -8.64% | 8.92 | 9.86 | 604426 | 56086.24 | 13.20% | 1.00 |
| 2025-03-27 | 10.79 | 9.84 | -1.53 | -13.46% | 9.80 | 10.80 | 807169 | 82384.13 | 17.62% | 120.00 |
| 2025-03-26 | 10.27 | 11.37 | 1.01 | 9.75% | 10.11 | 11.50 | 1044066 | 114037.25 | 22.80% | 0.00 |
| 2025-03-25 | 10.55 | 10.36 | -0.63 | -5.73% | 10.15 | 11.74 | 1033119 | 114236.55 | 22.56% | 48.00 |
| 2025-03-24 | 10.45 | 10.99 | 0.93 | 9.24% | 10.12 | 10.99 | 952840 | 100325.12 | 20.80% | 34.00 |
| 2025-03-21 | 9.43 | 10.06 | 0.61 | 6.46% | 9.43 | 11.00 | 852913 | 87003.15 | 18.62% | 50.00 |
| 2025-03-20 | 9.04 | 9.45 | 0.37 | 4.07% | 8.97 | 9.60 | 387965 | 36409.27 | 8.47% | 36.00 |
| 2025-03-19 | 9.19 | 9.08 | -0.12 | -1.30% | 9.02 | 9.26 | 206716 | 18862.28 | 4.51% | 0.00 |
| 2025-03-18 | 9.10 | 9.20 | 0.06 | 0.66% | 9.07 | 9.41 | 306841 | 28367.93 | 6.70% | 0.00 |
| 2025-03-17 | 9.02 | 9.14 | 0.20 | 2.24% | 8.94 | 9.44 | 358711 | 32952.60 | 7.83% | 0.00 |
| 2025-03-14 | 8.90 | 8.94 | 0.06 | 0.68% | 8.74 | 8.98 | 169173 | 15086.24 | 3.69% | 0.00 |
| 2025-03-13 | 8.84 | 8.88 | 0.01 | 0.11% | 8.65 | 9.00 | 159205 | 14034.38 | 3.48% | 18.00 |
| 2025-03-12 | 8.86 | 8.87 | 0.08 | 0.91% | 8.79 | 9.02 | 185958 | 16568.45 | 4.06% | 0.00 |
| 2025-03-11 | 8.61 | 8.79 | 0.07 | 0.80% | 8.53 | 8.79 | 124174 | 10789.91 | 2.71% | 0.00 |
| 2025-03-10 | 8.68 | 8.72 | -0.03 | -0.34% | 8.63 | 8.81 | 131645 | 11469.25 | 2.87% | 0.00 |
| 2025-03-07 | 8.82 | 8.75 | -0.01 | -0.11% | 8.67 | 8.96 | 201598 | 17774.81 | 4.40% | 0.00 |
| 2025-03-06 | 8.78 | 8.76 | -0.03 | -0.34% | 8.69 | 8.84 | 162957 | 14257.37 | 3.56% | 0.00 |
| 2025-03-05 | 8.73 | 8.79 | 0.06 | 0.69% | 8.57 | 8.96 | 228298 | 19955.46 | 4.98% | 43.00 |
| 2025-03-04 | 8.35 | 8.73 | 0.38 | 4.55% | 8.30 | 8.79 | 197612 | 17063.10 | 4.31% | 0.00 |
| 2025-03-03 | 8.30 | 8.35 | 0.03 | 0.36% | 8.20 | 8.54 | 89758 | 7534.59 | 1.96% | 0.00 |
| 2025-02-28 | 8.52 | 8.32 | -0.28 | -3.26% | 8.28 | 8.57 | 101480 | 8518.06 | 2.22% | 0.00 |
| 2025-02-27 | 8.61 | 8.60 | -0.05 | -0.58% | 8.42 | 8.70 | 123130 | 10527.20 | 2.69% | 0.00 |
| 2025-02-26 | 8.56 | 8.65 | 0.14 | 1.65% | 8.43 | 8.69 | 143268 | 12313.41 | 3.13% | 0.00 |
| 2025-02-25 | 8.58 | 8.51 | 0.00 | 0.00% | 8.38 | 8.67 | 165090 | 14092.42 | 3.60% | 0.00 |
| 2025-02-24 | 8.34 | 8.51 | 0.05 | 0.59% | 8.27 | 8.51 | 102236 | 8608.95 | 2.23% | 0.00 |
| 2025-02-21 | 8.35 | 8.46 | 0.10 | 1.20% | 8.32 | 8.54 | 118361 | 9999.21 | 2.58% | 0.00 |
| 2025-02-20 | 8.31 | 8.36 | -0.02 | -0.24% | 8.25 | 8.40 | 100698 | 8391.63 | 2.20% | 0.00 |
| 2025-02-19 | 8.05 | 8.38 | 0.29 | 3.58% | 8.02 | 8.44 | 116971 | 9702.66 | 2.55% | 26.00 |
深证大盘股票行情在线 K线走势图
