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
2026-09-16	13.29	13.80	0.52	3.92%	13.20	14.30	318870	43916	6.82%
2026-09-15	13.40	13.28	-0.25	-1.85%	13.17	13.64	155606	20791	3.33%
2026-09-14	13.70	13.53	-0.30	-2.17%	13.35	13.94	212300	28749	4.54%
2026-09-11	13.43	13.83	0.26	1.92%	13.37	14.26	351384	48634	7.52%
2026-09-10	13.70	13.57	-0.32	-2.30%	13.40	13.83	178515	24290	3.82%
2026-09-09	13.72	13.89	0.21	1.54%	13.70	14.40	277535	38934	5.94%
2026-09-08	13.75	13.68	-0.07	-0.51%	13.61	13.94	116217	16004	2.49%
2026-09-07	13.53	13.75	0.25	1.85%	13.50	13.80	109314	14950	2.34%
2026-09-04	13.70	13.50	-0.20	-1.46%	13.42	13.95	167040	22921	3.57%
2026-09-03	13.83	13.70	-0.08	-0.58%	13.49	14.11	155176	21387	3.32%
2026-09-02	13.55	13.78	0.10	0.73%	13.40	13.93	160172	21986	3.43%
2026-09-01	13.79	13.68	-0.01	-0.07%	13.55	13.96	158868	21789	3.40%
2026-08-31	13.50	13.69	-0.57	-4.00%	13.28	13.71	268977	36388	5.76%
2026-08-28	14.25	14.26	-0.05	-0.35%	14.16	14.52	176426	25285	3.78%
2026-08-27	13.83	14.31	0.42	3.02%	13.71	14.38	240277	34198	5.14%
2026-08-26	13.81	13.89	0.11	0.80%	13.64	14.09	171911	23854	3.68%
2026-08-25	13.23	13.78	0.37	2.76%	13.10	13.89	154858	21057	3.31%
2026-08-24	13.67	13.41	-0.26	-1.90%	13.13	13.85	124153	16610	2.66%
2026-08-21	13.34	13.67	0.19	1.41%	13.13	13.75	129312	17521	2.77%
2026-08-20	13.75	13.48	-0.05	-0.37%	13.41	13.80	154668	20985	3.31%
2026-08-19	14.42	13.53	-1.26	-8.52%	13.45	14.51	240214	33317	5.14%
2026-08-18	15.07	14.79	-0.29	-1.92%	14.53	15.15	214596	31778	4.59%
2026-08-17	14.78	15.08	0.45	3.08%	14.46	15.08	243008	36104	5.20%
2026-08-14	14.57	14.63	0.08	0.55%	14.33	14.75	187090	27163	4.00%
2026-08-13	14.93	14.55	-0.34	-2.28%	14.55	15.10	228711	33930	4.89%
2026-08-12	14.60	14.89	0.31	2.13%	14.53	15.03	235041	34926	5.03%
2026-08-11	14.65	14.58	-0.21	-1.42%	14.31	14.69	189841	27619	4.06%
2026-08-10	14.73	14.79	0.16	1.09%	14.52	14.94	257497	37917	5.51%
2026-08-07	14.70	14.63	-0.03	-0.20%	14.20	14.73	263905	38387	5.65%
2026-08-06	14.56	14.66	-0.06	-0.41%	14.45	14.88	311411	45694	6.66%
2026-08-05	14.19	14.72	0.29	2.01%	14.18	14.87	430721	62894	9.22%
2026-08-04	14.15	14.43	0.40	2.85%	13.82	14.43	416136	59083	8.91%
2026-08-03	13.31	14.03	0.99	7.59%	13.10	14.15	444203	61285	9.51%
2026-07-31	12.97	13.04	0.64	5.16%	12.92	13.36	284358	37434	6.09%
2026-07-30	12.97	12.40	-0.75	-5.70%	12.38	13.18	225516	28611	4.83%
2026-07-29	13.13	13.15	-0.06	-0.45%	12.70	13.28	238572	31036	5.11%
2026-07-28	13.52	13.21	-0.54	-3.93%	13.11	13.82	256922	34471	5.50%
2026-07-27	13.32	13.75	0.36	2.69%	13.10	13.76	317643	42952	6.80%
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%