太阳电缆(002300)股票行情
太阳电缆(002300)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 |
|---|
| 2025-12-12 | 9.53 | 10.69 | 0.97 | 9.98% | 9.38 | 10.69 | 1330709 | 135810.05 | 18.42% |
| 2025-12-11 | 10.07 | 9.72 | -0.59 | -5.72% | 9.53 | 10.40 | 1335518 | 132922.66 | 18.49% |
| 2025-12-10 | 9.42 | 10.31 | 0.41 | 4.14% | 9.30 | 10.70 | 1801712 | 181793.52 | 24.95% |
| 2025-12-09 | 9.69 | 9.90 | -0.48 | -4.62% | 9.40 | 10.36 | 1739872 | 169814.53 | 24.09% |
| 2025-12-08 | 10.99 | 10.38 | 0.02 | 0.19% | 9.89 | 11.39 | 2396790 | 254146.23 | 33.18% |
| 2025-12-05 | 9.33 | 10.36 | 0.94 | 9.98% | 8.97 | 10.36 | 1848088 | 175908.36 | 25.59% |
| 2025-12-04 | 9.42 | 9.42 | 0.86 | 10.05% | 9.42 | 9.42 | 150589 | 14185.48 | 2.08% |
| 2025-12-03 | 8.39 | 8.56 | 0.78 | 10.03% | 8.31 | 8.56 | 394648 | 33528.47 | 5.46% |
| 2025-12-02 | 7.04 | 7.78 | 0.71 | 10.04% | 7.00 | 7.78 | 554277 | 41738.77 | 7.67% |
| 2025-12-01 | 7.02 | 7.07 | 0.07 | 1.00% | 6.99 | 7.14 | 271130 | 19123.53 | 3.75% |
| 2025-11-28 | 6.76 | 7.00 | 0.21 | 3.09% | 6.76 | 7.03 | 293467 | 20310.14 | 4.06% |
| 2025-11-27 | 6.86 | 6.79 | -0.07 | -1.02% | 6.76 | 6.92 | 205791 | 14080.75 | 2.85% |
| 2025-11-26 | 6.94 | 6.86 | -0.14 | -2.00% | 6.82 | 7.03 | 334869 | 23134.03 | 4.64% |
| 2025-11-25 | 6.71 | 7.00 | 0.32 | 4.79% | 6.63 | 7.25 | 534247 | 37116.22 | 7.40% |
| 2025-11-24 | 6.70 | 6.68 | 0.10 | 1.52% | 6.48 | 6.72 | 316857 | 20897.22 | 4.39% |
| 2025-11-21 | 6.85 | 6.58 | -0.34 | -4.91% | 6.58 | 6.89 | 431227 | 28864.18 | 5.97% |
| 2025-11-20 | 7.10 | 6.92 | -0.14 | -1.98% | 6.89 | 7.21 | 452588 | 31718.16 | 6.27% |
| 2025-11-19 | 7.30 | 7.06 | -0.38 | -5.11% | 6.97 | 7.44 | 697401 | 49838.06 | 9.66% |
| 2025-11-18 | 8.38 | 7.44 | -0.83 | -10.04% | 7.44 | 8.39 | 1009122 | 77442.19 | 13.97% |
| 2025-11-17 | 8.21 | 8.27 | 0.26 | 3.25% | 7.87 | 8.50 | 1057325 | 86513.41 | 14.64% |
| 2025-11-14 | 8.32 | 8.01 | -0.31 | -3.73% | 8.00 | 8.32 | 944281 | 76780.19 | 13.07% |
| 2025-11-13 | 8.06 | 8.32 | 0.09 | 1.09% | 7.84 | 8.88 | 1309114 | 108732.87 | 18.12% |
| 2025-11-12 | 7.89 | 8.23 | 0.14 | 1.73% | 7.74 | 8.32 | 1103289 | 89253.05 | 15.28% |
| 2025-11-11 | 8.01 | 8.09 | -0.23 | -2.76% | 7.92 | 8.25 | 1050698 | 84566.24 | 14.55% |
| 2025-11-10 | 7.66 | 8.32 | 0.46 | 5.85% | 7.52 | 8.65 | 1605125 | 129247.09 | 22.22% |
| 2025-11-07 | 7.48 | 7.86 | -0.10 | -1.26% | 7.38 | 8.50 | 1649588 | 128995.43 | 22.84% |
| 2025-11-06 | 7.75 | 7.96 | 0.72 | 9.94% | 7.60 | 7.96 | 908917 | 71487.80 | 12.58% |
| 2025-11-05 | 6.57 | 7.24 | 0.66 | 10.03% | 6.52 | 7.24 | 550647 | 38546.38 | 7.62% |
| 2025-11-04 | 6.43 | 6.58 | 0.13 | 2.02% | 6.43 | 6.66 | 429438 | 28294.63 | 5.95% |
| 2025-11-03 | 6.35 | 6.45 | 0.12 | 1.90% | 6.31 | 6.45 | 130842 | 8397.33 | 1.81% |
| 2025-10-31 | 6.33 | 6.33 | 0.00 | 0.00% | 6.31 | 6.36 | 110870 | 7023.33 | 1.54% |
| 2025-10-30 | 6.42 | 6.33 | -0.12 | -1.86% | 6.31 | 6.45 | 126101 | 8025.53 | 1.75% |
| 2025-10-29 | 6.53 | 6.45 | -0.14 | -2.12% | 6.39 | 6.54 | 192373 | 12398.11 | 2.66% |
| 2025-10-28 | 6.45 | 6.59 | 0.13 | 2.01% | 6.42 | 6.62 | 291513 | 19104.75 | 4.04% |
| 2025-10-27 | 6.41 | 6.46 | 0.08 | 1.25% | 6.35 | 6.51 | 132057 | 8495.63 | 1.83% |
| 2025-10-24 | 6.39 | 6.38 | -0.01 | -0.16% | 6.36 | 6.42 | 69387 | 4436.23 | 0.96% |
| 2025-10-23 | 6.34 | 6.39 | 0.02 | 0.31% | 6.29 | 6.39 | 70724 | 4495.05 | 0.98% |
| 2025-10-22 | 6.34 | 6.37 | 0.00 | 0.00% | 6.31 | 6.40 | 64458 | 4107.07 | 0.89% |
| 2025-10-21 | 6.30 | 6.37 | 0.08 | 1.27% | 6.28 | 6.38 | 85068 | 5400.55 | 1.18% |
| 2025-10-20 | 6.17 | 6.29 | 0.14 | 2.28% | 6.17 | 6.30 | 89935 | 5617.96 | 1.25% |
| 2025-10-17 | 6.31 | 6.15 | -0.18 | -2.84% | 6.12 | 6.34 | 96725 | 6007.37 | 1.34% |
| 2025-10-16 | 6.39 | 6.33 | -0.05 | -0.78% | 6.31 | 6.42 | 72026 | 4575.40 | 1.00% |
| 2025-10-15 | 6.31 | 6.38 | 0.07 | 1.11% | 6.28 | 6.39 | 80429 | 5097.34 | 1.11% |
| 2025-10-14 | 6.42 | 6.31 | -0.08 | -1.25% | 6.28 | 6.43 | 134889 | 8562.33 | 1.87% |
| 2025-10-13 | 6.23 | 6.39 | -0.04 | -0.62% | 6.20 | 6.41 | 137036 | 8671.13 | 1.90% |
| 2025-10-10 | 6.34 | 6.43 | 0.14 | 2.23% | 6.27 | 6.45 | 165494 | 10580.51 | 2.29% |
| 2025-10-09 | 6.19 | 6.29 | 0.12 | 1.94% | 6.19 | 6.30 | 123645 | 7735.94 | 1.71% |
| 2025-09-30 | 6.15 | 6.17 | 0.01 | 0.16% | 6.15 | 6.19 | 58978 | 3637.51 | 0.82% |
| 2025-09-29 | 6.11 | 6.16 | 0.05 | 0.82% | 6.01 | 6.20 | 89518 | 5496.89 | 1.24% |
| 2025-09-26 | 6.09 | 6.11 | 0.02 | 0.33% | 6.05 | 6.20 | 80902 | 4971.36 | 1.12% |
| 2025-09-25 | 6.20 | 6.09 | -0.12 | -1.93% | 6.09 | 6.21 | 79459 | 4875.45 | 1.10% |
| 2025-09-24 | 6.15 | 6.21 | 0.05 | 0.81% | 6.10 | 6.21 | 77648 | 4795.26 | 1.08% |
| 2025-09-23 | 6.18 | 6.16 | -0.04 | -0.65% | 6.01 | 6.23 | 102518 | 6251.58 | 1.42% |
| 2025-09-22 | 6.23 | 6.20 | -0.05 | -0.80% | 6.15 | 6.26 | 76858 | 4756.33 | 1.06% |
| 2025-09-19 | 6.30 | 6.25 | 0.00 | 0.00% | 6.22 | 6.32 | 81954 | 5127.40 | 1.13% |
| 2025-09-18 | 6.38 | 6.25 | -0.13 | -2.04% | 6.23 | 6.39 | 122133 | 7714.34 | 1.69% |
| 2025-09-17 | 6.39 | 6.38 | -0.02 | -0.31% | 6.36 | 6.42 | 78205 | 4998.24 | 1.08% |
| 2025-09-16 | 6.34 | 6.40 | 0.07 | 1.11% | 6.29 | 6.40 | 105685 | 6698.52 | 1.46% |
| 2025-09-15 | 6.39 | 6.33 | -0.07 | -1.09% | 6.30 | 6.40 | 79778 | 5057.46 | 1.10% |
| 2025-09-12 | 6.49 | 6.40 | -0.07 | -1.08% | 6.38 | 6.49 | 98714 | 6339.77 | 1.37% |
| 2025-09-11 | 6.40 | 6.47 | 0.07 | 1.09% | 6.33 | 6.48 | 106438 | 6835.97 | 1.47% |
| 2025-09-10 | 6.42 | 6.40 | -0.01 | -0.16% | 6.36 | 6.43 | 61588 | 3933.77 | 0.85% |
| 2025-09-09 | 6.45 | 6.41 | -0.03 | -0.47% | 6.39 | 6.51 | 84704 | 5453.79 | 1.17% |
| 2025-09-08 | 6.43 | 6.44 | 0.04 | 0.63% | 6.34 | 6.44 | 94566 | 6048.58 | 1.31% |
| 2025-09-05 | 6.27 | 6.40 | 0.15 | 2.40% | 6.24 | 6.40 | 91392 | 5798.42 | 1.27% |
| 2025-09-04 | 6.20 | 6.25 | 0.05 | 0.81% | 6.20 | 6.32 | 101745 | 6377.66 | 1.41% |
| 2025-09-03 | 6.35 | 6.20 | -0.15 | -2.36% | 6.20 | 6.39 | 97009 | 6088.13 | 1.34% |
| 2025-09-02 | 6.45 | 6.35 | -0.11 | -1.70% | 6.32 | 6.45 | 110241 | 7021.19 | 1.53% |
| 2025-09-01 | 6.34 | 6.46 | 0.12 | 1.89% | 6.32 | 6.46 | 116736 | 7487.91 | 1.62% |
| 2025-08-29 | 6.43 | 6.34 | -0.09 | -1.40% | 6.33 | 6.43 | 99700 | 6355.50 | 1.38% |
| 2025-08-28 | 6.44 | 6.43 | -0.01 | -0.16% | 6.21 | 6.50 | 172096 | 10979.71 | 2.38% |
| 2025-08-27 | 6.63 | 6.44 | -0.21 | -3.16% | 6.44 | 6.64 | 189566 | 12435.85 | 2.62% |
| 2025-08-26 | 6.62 | 6.65 | 0.04 | 0.61% | 6.59 | 6.66 | 186735 | 12385.66 | 2.59% |
| 2025-08-25 | 6.55 | 6.61 | 0.05 | 0.76% | 6.54 | 6.61 | 168228 | 11078.50 | 2.33% |
| 2025-08-22 | 6.61 | 6.56 | -0.03 | -0.46% | 6.49 | 6.61 | 135098 | 8825.71 | 1.87% |
| 2025-08-21 | 6.55 | 6.59 | 0.05 | 0.76% | 6.53 | 6.61 | 183201 | 12039.10 | 2.54% |
| 2025-08-20 | 6.50 | 6.54 | 0.04 | 0.62% | 6.47 | 6.54 | 111527 | 7268.48 | 1.54% |
| 2025-08-19 | 6.51 | 6.50 | -0.01 | -0.15% | 6.46 | 6.53 | 110160 | 7159.79 | 1.53% |
| 2025-08-18 | 6.46 | 6.51 | 0.05 | 0.77% | 6.44 | 6.53 | 127966 | 8305.82 | 1.77% |
| 2025-08-15 | 6.40 | 6.46 | 0.05 | 0.78% | 6.39 | 6.49 | 92347 | 5952.50 | 1.28% |
深证大盘股票行情在线 K线走势图
太阳电缆(002300)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
