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
2026-05-15	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%
2026-04-16	19.30	19.49	-0.23	-1.17%	18.40	19.51	529932	101022	11.34%
2026-04-15	19.02	19.72	0.71	3.73%	18.87	19.97	729476	142985	15.61%
2026-04-14	18.85	19.01	0.12	0.64%	18.53	19.02	457326	85903	9.79%
2026-04-13	18.80	18.89	-0.33	-1.72%	18.52	19.04	437246	82115	9.36%
2026-04-10	20.03	19.22	-1.01	-4.99%	19.13	20.03	718189	139558	15.37%
2026-04-09	19.38	20.23	0.75	3.85%	19.11	20.67	989322	195776	21.17%
2026-04-08	19.13	19.48	0.68	3.62%	18.72	19.73	858788	165739	18.38%
2026-04-07	17.40	18.80	1.46	8.42%	17.22	19.80	882793	168051	18.89%
2026-04-03	17.80	17.34	-1.17	-6.32%	17.25	18.69	581738	103839	12.45%
2026-04-02	18.55	18.51	-0.26	-1.39%	18.37	19.85	749678	143953	16.04%
2026-04-01	19.14	18.77	-0.37	-1.93%	18.22	19.26	620629	115525	13.28%
2026-03-31	18.00	19.14	0.73	3.97%	17.60	19.20	901301	168351	19.29%
2026-03-30	17.46	18.41	0.58	3.25%	17.31	18.66	617208	111522	13.21%
2026-03-27	16.89	17.83	0.52	3.00%	16.89	18.14	490209	86397	10.49%
2026-03-26	18.14	17.31	-1.08	-5.87%	17.18	18.20	557717	97499	11.93%
2026-03-25	18.27	18.39	0.11	0.60%	17.89	18.95	882703	162423	18.89%
2026-03-24	16.92	18.28	2.12	13.12%	16.91	18.68	960194	171536	20.55%
2026-03-23	16.20	16.16	-0.46	-2.77%	15.97	17.00	360243	59383	7.71%
2026-03-20	17.30	16.62	-0.76	-4.37%	16.53	17.69	387871	65950	8.30%
2026-03-19	17.44	17.38	-0.50	-2.80%	17.02	17.88	432282	75555	9.25%
2026-03-18	17.45	17.88	0.47	2.70%	17.45	18.53	612786	110101	13.11%
2026-03-17	18.24	17.41	-0.81	-4.45%	17.38	18.39	478448	84954	10.24%
2026-03-16	18.55	18.22	-0.28	-1.51%	18.08	18.99	434354	79699	9.29%
2026-03-13	19.50	18.50	-1.37	-6.89%	18.38	19.60	775808	145495	16.60%
2026-03-12	19.59	19.87	0.14	0.71%	19.10	21.23	1113017	225347	23.82%
2026-03-11	20.24	19.73	-0.57	-2.81%	19.50	20.80	829518	166202	17.75%
2026-03-10	20.33	20.30	-0.24	-1.17%	19.90	21.10	964653	196917	20.64%
2026-03-09	19.92	20.54	-0.07	-0.34%	19.92	21.66	1244852	260384	26.64%
2026-03-06	21.87	20.61	-0.85	-3.96%	20.42	21.99	1324070	276549	28.33%
2026-03-05	19.94	21.46	3.58	20.02%	19.76	21.46	1560466	328042	33.39%
2026-03-04	14.62	17.88	2.98	20.00%	14.49	17.88	805183	137138	17.23%
2026-03-03	16.50	14.90	-1.68	-10.13%	14.89	16.60	686070	106053	14.68%
2026-03-02	16.56	16.58	-0.67	-3.88%	16.47	17.28	610562	102580	13.07%
2026-02-27	16.61	17.25	-1.05	-5.74%	16.58	17.58	999371	170304	21.39%
2026-02-26	16.64	18.30	1.46	8.67%	16.36	19.41	1244290	228448	26.63%
2026-02-25	17.50	16.84	-0.61	-3.50%	16.55	17.63	670599	112865	14.35%
2026-02-24	16.52	17.45	1.40	8.72%	16.37	18.55	918233	162385	19.65%
2026-02-13	16.80	16.05	-0.75	-4.46%	16.00	16.98	520396	85210	11.14%
2026-02-12	16.45	16.80	0.42	2.56%	16.01	17.19	754286	126076	16.14%
2026-02-11	16.53	16.38	-0.52	-3.08%	16.33	17.00	592660	98199	12.68%
2026-02-10	16.75	16.90	-0.39	-2.26%	16.62	17.53	804312	136934	17.21%
2026-02-09	17.07	17.29	0.61	3.66%	16.37	17.54	1033000	174853	22.11%
2026-02-06	15.96	16.68	0.65	4.05%	15.62	18.28	1081376	183952	23.14%