通光线缆
SZ300265 前复权 GEM
11.85
-0.13
(-1.09%)
今开
12.17
最高
12.19
最低
11.76
昨收
11.98
振幅
3.59%
成交量
1,181.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.43
MA10
13.13
MA20
13.39
MA60
13.82
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.17 | 12.19 | 11.76 | 11.85 | 1,181万 |
| 2 | 2026-09-29 | 12.01 | 12.15 | 11.94 | 11.98 | 1,088万 |
| 3 | 2026-09-28 | 12.80 | 12.81 | 11.92 | 12.11 | 1,957万 |
| 4 | 2026-09-24 | 13.21 | 13.28 | 12.88 | 12.91 | 1,626万 |
| 5 | 2026-09-23 | 13.82 | 13.83 | 13.29 | 13.32 | 1,977万 |
| 6 | 2026-09-22 | 14.52 | 14.56 | 13.78 | 13.85 | 2,419万 |
| 7 | 2026-09-21 | 13.99 | 14.37 | 13.88 | 14.24 | 2,242万 |
| 8 | 2026-09-18 | 13.55 | 14.00 | 13.55 | 13.83 | 2,414万 |
| 9 | 2026-09-17 | 13.69 | 13.77 | 13.33 | 13.45 | 2,065万 |
| 10 | 2026-09-16 | 13.29 | 14.30 | 13.20 | 13.80 | 3,189万 |
| 11 | 2026-09-15 | 13.40 | 13.64 | 13.17 | 13.28 | 1,556万 |
| 12 | 2026-09-14 | 13.70 | 13.94 | 13.35 | 13.53 | 2,123万 |