通光线缆 (300265) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	14.00	13.39	-1.03	-7.14%	13.30	14.05	476852	64838	10.20%
2026-07-23	12.77	14.42	1.67	13.10%	12.74	14.68	674539	93740	14.43%
2026-07-22	12.95	12.75	-0.42	-3.19%	12.65	13.23	231470	29982	4.95%
2026-07-21	12.60	13.17	0.66	5.28%	11.24	13.17	381833	47203	8.17%
2026-07-20	13.05	12.51	-0.40	-3.10%	12.25	13.47	292006	37801	6.25%
2026-07-17	13.72	12.91	-0.82	-5.97%	12.74	13.82	251200	33279	5.38%
2026-07-16	14.21	13.73	-0.54	-3.78%	13.70	14.33	208731	29115	4.47%
2026-07-15	14.79	14.27	-0.35	-2.39%	14.15	15.05	229629	33483	4.91%
2026-07-14	14.15	14.62	0.47	3.32%	13.66	14.70	320377	45530	6.86%
2026-07-13	15.55	14.15	-1.68	-10.61%	14.08	15.57	340757	49854	7.29%
2026-07-10	15.49	15.83	0.26	1.67%	15.24	16.77	486543	77789	10.41%
2026-07-09	15.11	15.57	0.56	3.73%	14.33	15.60	375801	56709	8.04%
2026-07-08	15.51	15.01	-0.53	-3.41%	14.96	15.61	228588	34693	4.89%
2026-07-07	16.10	15.54	-0.63	-3.90%	15.29	16.29	270064	42414	5.78%
2026-07-06	17.75	16.17	-1.35	-7.71%	16.00	17.76	390070	64700	8.35%
2026-07-03	17.68	17.52	0.19	1.10%	17.40	18.09	328489	58099	7.03%
2026-07-02	18.58	17.33	-1.74	-9.12%	17.30	18.69	487069	87380	10.42%
2026-07-01	20.30	19.07	-1.61	-7.79%	19.00	20.47	581654	113433	12.45%
2026-06-30	21.09	20.68	0.10	0.49%	19.35	21.20	467007	95684	9.99%
2026-06-29	22.16	20.58	-1.32	-6.03%	20.20	22.88	518471	110926	11.10%
2026-06-26	23.39	21.90	-1.02	-4.45%	21.28	23.50	486025	107061	10.40%
2026-06-25	24.30	22.92	-0.85	-3.58%	22.52	24.50	525689	121174	11.25%
2026-06-24	23.51	23.79	-0.64	-2.62%	23.30	24.72	530919	126635	11.36%
2026-06-23	24.61	24.43	-0.17	-0.69%	24.12	25.99	685649	171277	14.67%
2026-06-22	24.28	24.60	0.61	2.54%	23.73	25.56	667656	162878	14.29%
2026-06-18	23.40	23.99	0.27	1.14%	23.25	24.36	601018	144547	12.86%
2026-06-17	22.64	23.72	0.69	3.00%	22.51	24.09	633592	148159	13.56%
2026-06-16	22.60	23.03	0.65	2.90%	22.21	23.77	588938	135817	12.60%
2026-06-15	20.90	22.38	1.82	8.85%	20.71	22.41	563301	123116	12.05%
2026-06-12	21.95	20.56	-1.02	-4.73%	20.55	22.20	480332	101784	10.28%
2026-06-11	21.24	21.58	0.13	0.61%	21.06	22.85	431275	94065	9.23%
2026-06-10	22.99	21.45	-2.06	-8.76%	21.04	23.52	582754	127709	12.47%
2026-06-09	23.40	23.51	0.83	3.66%	22.15	24.22	660689	153789	14.14%
2026-06-08	22.56	22.68	-1.38	-5.74%	21.72	24.49	552805	127769	11.83%
2026-06-05	23.19	24.06	0.36	1.52%	22.70	24.85	804246	194833	17.21%
2026-06-04	22.65	23.70	0.17	0.72%	22.58	24.58	625486	148322	13.39%
2026-06-03	23.98	23.53	-0.49	-2.04%	23.30	24.80	822986	197899	17.61%
2026-06-02	22.97	24.02	0.31	1.31%	22.10	24.97	870630	204826	18.63%
2026-06-01	22.52	23.71	1.03	4.54%	21.60	23.99	857448	198889	18.35%
2026-05-29	20.99	22.68	1.70	8.10%	20.22	23.89	930132	207165	19.90%
2026-05-28	20.02	20.98	0.53	2.59%	20.02	21.06	420210	86868	8.99%
2026-05-27	20.50	20.45	-0.04	-0.20%	19.90	20.90	366855	74742	7.85%
2026-05-26	21.65	20.49	-1.19	-5.49%	20.00	21.70	445617	91151	9.54%
2026-05-25	21.99	21.68	0.10	0.46%	21.28	22.65	476703	104093	10.20%
2026-05-22	21.06	21.58	0.43	2.03%	20.91	21.75	396482	85070	8.48%
2026-05-21	22.70	21.15	-1.95	-8.44%	20.80	22.89	731555	159617	15.65%
2026-05-20	22.52	23.10	0.36	1.58%	22.52	24.04	841927	196066	18.02%
2026-05-19	22.80	22.74	-0.16	-0.70%	22.11	23.03	506681	114379	10.84%
2026-05-18	22.66	22.90	-0.50	-2.14%	22.62	24.03	516202	119603	11.05%
2026-05-15	23.82	23.40	-0.74	-3.07%	23.17	24.26	597937	140319	12.80%
2026-05-14	25.39	24.14	-1.43	-5.59%	24.10	25.65	956850	236369	20.48%
2026-05-13	23.55	25.57	2.35	10.12%	23.55	26.71	1602538	408572	34.29%
2026-05-12	19.64	23.22	3.87	20.00%	19.60	23.22	1001005	219495	21.42%
2026-05-11	19.94	19.35	-0.14	-0.72%	19.15	20.35	605655	118903	12.96%
2026-05-08	18.91	19.49	0.10	0.52%	18.78	19.60	539925	104022	11.55%
2026-05-07	19.01	19.39	1.06	5.78%	18.72	19.72	637161	122656	13.63%
2026-05-06	17.69	18.33	1.12	6.51%	17.66	18.56	475011	86746	10.17%
2026-04-30	18.18	17.21	-0.92	-5.07%	17.20	18.29	400158	69922	8.56%
2026-04-29	17.80	18.13	0.01	0.06%	17.30	18.38	314049	56604	6.72%
2026-04-28	18.74	18.12	-0.76	-4.03%	18.01	18.98	350069	64002	7.49%
2026-04-27	18.00	18.88	0.40	2.16%	17.83	19.07	420222	78492	8.99%
2026-04-24	19.17	18.48	-0.67	-3.50%	18.09	19.69	598510	112504	12.81%
2026-04-23	20.31	19.15	-1.86	-8.85%	18.90	20.73	895299	175127	19.16%
2026-04-22	20.30	21.01	0.42	2.04%	20.20	21.61	902771	190865	19.32%
2026-04-21	21.00	20.59	-0.79	-3.70%	20.32	21.12	675967	138935	14.47%
2026-04-20	18.89	21.38	2.61	13.91%	18.88	21.50	1122294	230647	24.02%
2026-04-17	19.18	18.77	-0.72	-3.69%	18.72	19.79	468492	89387	10.03%