太阳电缆（002300）历史行情
以下为太阳电缆近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.640 | 7.960 | 7.980 | 7.610 | 0.280 | 3.646% | 39.96万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.780 | 7.680 | 7.850 | 7.650 | -0.090 | -1.158% | 2,557.38万 | 1.98亿 | 3.541% |
| 2026-10-06 | 7.780 | 7.680 | 7.850 | 7.650 | -0.090 | -1.158% | 2,557.38万 | 1.98亿 | 3.541% |
| 2026-10-05 | 7.780 | 7.680 | 7.850 | 7.650 | -0.090 | -1.158% | 2,557.38万 | 1.98亿 | 3.541% |
| 2026-10-02 | 7.780 | 7.680 | 7.850 | 7.650 | -0.090 | -1.158% | 2,557.38万 | 1.98亿 | 3.541% |
| 2026-10-01 | 7.780 | 7.680 | 7.850 | 7.650 | -0.090 | -1.158% | 2,557.38万 | 1.98亿 | 3.541% |
| 2026-09-30 | 7.780 | 7.680 | 7.850 | 7.650 | -0.090 | -1.158% | 25.57万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.690 | 7.770 | 7.950 | 7.590 | -0.060 | -0.766% | 33.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.900 | 7.830 | 8.140 | 7.780 | -0.360 | -4.396% | 50.30万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.920 | 8.190 | 8.280 | 7.440 | 0.210 | 2.632% | 8,700.09万 | 6.84亿 | 12.045% |
| 2026-09-24 | 7.920 | 8.190 | 8.280 | 7.440 | 0.210 | 2.632% | 87.00万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.140 | 7.980 | 8.220 | 7.880 | -0.330 | -3.971% | 60.07万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.410 | 8.310 | 8.530 | 8.220 | -0.410 | -4.702% | 90.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.600 | 8.720 | 9.030 | 8.410 | 0.050 | 0.577% | 135.26万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.900 | 8.670 | 8.670 | 7.810 | 0.790 | 10.025% | 76.80万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.230 | 7.880 | 8.230 | 7.670 | -0.500 | -5.967% | 77.75万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.700 | 8.380 | 8.380 | 7.600 | 0.760 | 9.974% | 47.09万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.850 | 7.620 | 7.950 | 7.600 | -0.310 | -3.909% | 47.45万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.160 | 7.930 | 8.270 | 7.800 | -0.230 | -2.819% | 47.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.070 | 8.160 | 8.250 | 7.870 | 0.090 | 1.115% | 67.41万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.080 | 8.070 | 8.300 | 7.960 | -0.210 | -2.536% | 71.63万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.950 | 8.280 | 8.800 | 7.890 | 0.200 | 2.475% | 115.60万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.050 | 8.080 | 8.080 | 7.850 | 0.080 | 1.000% | 74.96万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.950 | 8.000 | 8.140 | 7.890 | -0.030 | -0.374% | 74.15万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.350 | 8.030 | 8.700 | 7.820 | -0.360 | -4.291% | 140.72万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.830 | 8.390 | 8.390 | 7.700 | 0.760 | 9.961% | 59.88万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.890 | 7.630 | 7.630 | 6.860 | 0.690 | 9.942% | 56.78万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.850 | 6.940 | 6.960 | 6.830 | 0.100 | 1.462% | 14.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.800 | 6.840 | 6.850 | 6.720 | 0.010 | 0.146% | 11.25万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.760 | 6.830 | 6.860 | 6.740 | 0.020 | 0.294% | 12.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.760 | 6.810 | 6.830 | 6.620 | -0.020 | -0.293% | 12.94万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.770 | 6.830 | 6.880 | 6.710 | 0.070 | 1.036% | 15.21万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.540 | 6.760 | 6.770 | 6.520 | 0.140 | 2.115% | 13.79万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.690 | 6.620 | 6.750 | 6.520 | -0.100 | -1.488% | 12.21万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.660 | 6.720 | 6.730 | 6.570 | 0.020 | 0.299% | 11.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.780 | 6.700 | 6.810 | 6.670 | 0.030 | 0.450% | 12.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.050 | 6.670 | 7.050 | 6.650 | -0.360 | -5.121% | 24.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.260 | 7.030 | 7.360 | 6.980 | -0.240 | -3.301% | 30.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.250 | 7.270 | 7.280 | 7.090 | 0.010 | 0.138% | 27.49万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.420 | 7.260 | 7.420 | 7.120 | -0.180 | -2.419% | 31.28万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.650 | 7.440 | 7.650 | 7.420 | -0.160 | -2.105% | 35.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.590 | 7.600 | 7.670 | 7.500 | -0.010 | -0.131% | 39.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.790 | 7.610 | 7.830 | 7.590 | -0.290 | -3.671% | 73.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.200 | 7.900 | 7.900 | 7.190 | 0.720 | 10.028% | 91.29万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.290 | 7.180 | 7.300 | 7.080 | -0.080 | -1.102% | 23.31万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.340 | 7.260 | 7.410 | 7.140 | -0.130 | -1.759% | 35.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.350 | 7.390 | 7.400 | 7.250 | -0.010 | -0.135% | 45.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.280 | 7.400 | 7.480 | 7.170 | 0.050 | 0.680% | 62.13万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.100 | 7.350 | 7.350 | 6.960 | 0.380 | 5.452% | 62.41万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.950 | 6.970 | 7.040 | 6.910 | 0.000 | 0.000% | 35.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.010 | 6.970 | 7.230 | 6.940 | -0.300 | -4.127% | 51.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.080 | 7.270 | 7.400 | 6.860 | 0.200 | 2.829% | 76.89万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.320 | 7.070 | 7.390 | 6.850 | -0.390 | -5.228% | 75.01万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.960 | 7.460 | 7.800 | 6.810 | 0.360 | 5.070% | 109.48万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.590 | 7.100 | 7.100 | 6.580 | 0.650 | 10.078% | 85.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.870 | 6.450 | 6.450 | 5.850 | 0.590 | 10.068% | 31.17万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.840 | 5.860 | 5.930 | 5.800 | -0.020 | -0.340% | 10.97万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.850 | 5.880 | 5.910 | 5.590 | 0.020 | 0.341% | 18.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.920 | 5.860 | 6.100 | 5.780 | -0.050 | -0.846% | 20.48万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.080 | 5.910 | 6.120 | 5.860 | -0.170 | -2.796% | 18.38万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.950 | 6.080 | 6.200 | 5.950 | 0.020 | 0.330% | 15.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.980 | 6.060 | 6.170 | 5.960 | 0.020 | 0.331% | 13.13万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.980 | 6.040 | 6.040 | 5.800 | 0.030 | 0.499% | 18.67万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.380 | 6.010 | 6.380 | 6.000 | -0.370 | -5.799% | 16.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.220 | 6.380 | 6.540 | 6.160 | 0.130 | 2.080% | 19.46万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.200 | 6.250 | 6.280 | 6.000 | 0.020 | 0.321% | 14.92万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.450 | 6.230 | 6.460 | 6.210 | -0.140 | -2.198% | 15.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.560 | 6.370 | 6.600 | 6.360 | -0.210 | -3.191% | 11.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.790 | 6.580 | 6.900 | 6.560 | -0.180 | -2.663% | 16.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.690 | 6.760 | 6.850 | 6.670 | 0.050 | 0.745% | 14.24万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.760 | 6.710 | 6.900 | 6.660 | -0.030 | -0.445% | 16.36万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.770 | 6.740 | 6.820 | 6.600 | 0.050 | 0.747% | 15.58万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.580 | 6.690 | 6.710 | 6.520 | 0.050 | 0.753% | 12.00万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.620 | 6.640 | 6.750 | 6.470 | -0.020 | -0.300% | 13.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.850 | 6.660 | 6.930 | 6.660 | -0.180 | -2.632% | 15.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.170 | 6.840 | 7.170 | 6.830 | -0.260 | -3.662% | 18.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.250 | 7.100 | 7.260 | 6.970 | -0.180 | -2.473% | 15.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.280 | 7.280 | 7.410 | 7.190 | -0.020 | -0.274% | 15.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.170 | 7.300 | 7.320 | 7.020 | 0.060 | 0.829% | 19.62万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.350 | 7.240 | 7.380 | 7.210 | -0.140 | -1.897% | 13.72万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.650 | 7.380 | 7.670 | 7.340 | -0.270 | -3.529% | 18.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.570 | 7.650 | 7.740 | 7.460 | 0.090 | 1.190% | 15.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.460 | 7.560 | 7.610 | 7.420 | 0.150 | 2.024% | 15.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.470 | 7.410 | 7.560 | 7.150 | -0.010 | -0.135% | 24.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.450 | 7.420 | 7.520 | 7.290 | -0.040 | -0.536% | 14.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.730 | 7.460 | 7.780 | 7.390 | -0.370 | -4.725% | 19.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.850 | 7.830 | 7.880 | 7.660 | 0.100 | 1.294% | 14.70万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.840 | 7.730 | 8.050 | 7.610 | -0.430 | -5.270% | 22.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.190 | 8.160 | 8.310 | 8.050 | -0.080 | -0.971% | 17.90万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.500 | 8.240 | 8.520 | 8.180 | -0.300 | -3.513% | 21.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.430 | 8.540 | 8.610 | 8.340 | 0.110 | 1.305% | 20.19万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.560 | 8.430 | 8.620 | 8.210 | -0.190 | -2.204% | 20.86万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.410 | 8.620 | 8.720 | 8.350 | 0.140 | 1.651% | 19.70万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.720 | 8.480 | 8.780 | 8.380 | -0.250 | -2.864% | 26.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.490 | 8.730 | 8.760 | 8.440 | 0.300 | 3.559% | 27.07万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.630 | 8.430 | 8.800 | 8.380 | -0.290 | -3.326% | 25.97万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.230 | 8.720 | 9.240 | 8.590 | -0.590 | -6.337% | 38.60万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.230 | 9.310 | 9.490 | 9.230 | 0.110 | 1.196% | 28.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.160 | 9.200 | 9.250 | 9.030 | 0.040 | 0.437% | 26.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.710 | 9.160 | 9.770 | 9.140 | -0.580 | -5.955% | 48.47万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.140 | 9.740 | 10.150 | 9.630 | -0.490 | -4.790% | 51.52万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.050 | 10.230 | 10.350 | 9.860 | 0.100 | 0.987% | 59.69万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.010 | 10.130 | 10.310 | 9.940 | 0.070 | 0.696% | 50.17万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.610 | 10.060 | 10.680 | 9.950 | -0.370 | -3.547% | 65.70万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.960 | 10.430 | 11.110 | 10.410 | -0.820 | -7.289% | 110.86万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.900 | 11.250 | 11.660 | 10.900 | 0.650 | 6.132% | 172.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.640 | 10.600 | 10.600 | 9.430 | 0.970 | 10.073% | 72.54万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.900 | 9.630 | 9.930 | 9.590 | -0.160 | -1.634% | 35.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.760 | 9.790 | 9.870 | 9.650 | -0.060 | -0.609% | 29.65万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.620 | 9.850 | 9.850 | 9.540 | 0.320 | 3.358% | 41.02万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.430 | 9.530 | 9.550 | 9.360 | 0.230 | 2.473% | 33.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.590 | 9.300 | 9.650 | 9.280 | -0.320 | -3.326% | 37.74万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.520 | 9.620 | 9.780 | 9.330 | -0.080 | -0.825% | 30.91万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.020 | 9.700 | 10.030 | 9.580 | -0.530 | -5.181% | 48.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.090 | 10.230 | 10.390 | 10.040 | -0.020 | -0.195% | 39.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.400 | 10.250 | 10.640 | 10.150 | -0.270 | -2.567% | 66.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.130 | 10.520 | 10.820 | 9.820 | 0.370 | 3.645% | 100.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.930 | 10.150 | 10.180 | 9.870 | -0.120 | -1.168% | 57.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.560 | 10.270 | 10.620 | 10.110 | -0.080 | -0.773% | 94.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.500 | 10.350 | 10.350 | 9.380 | 0.950 | 10.106% | 70.49万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.550 | 9.400 | 9.630 | 9.360 | -0.250 | -2.591% | 34.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.770 | 9.650 | 9.770 | 9.450 | -0.210 | -2.130% | 45.44万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.400 | 9.860 | 9.860 | 9.380 | 0.440 | 4.671% | 67.95万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.390 | 9.420 | 9.510 | 9.330 | 0.040 | 0.426% | 19.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.460 | 9.380 | 9.490 | 9.290 | 0.000 | 0.000% | 19.16万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.510 | 9.370 | 9.520 | 9.350 | 0.000 | 0.000% | 20.63万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.480 | 9.400 | 9.500 | 9.310 | 0.000 | 0.000% | 22.57万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.280 | 9.530 | 9.530 | 9.250 | 0.000 | 0.000% | 32.02万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.890 | 9.150 | 9.180 | 8.780 | 0.000 | 0.000% | 28.96万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.360 | 8.980 | 9.410 | 8.950 | 0.000 | 0.000% | 42.37万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.320 | 9.520 | 10.010 | 9.280 | 0.000 | 0.000% | 58.25万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.630 | 9.340 | 9.680 | 9.240 | 0.000 | 0.000% | 32.40万 | 0.00亿 | 0.000% |