通光线缆（300265）历史行情

以下为通光线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
2026-10-09	11.810	11.860	11.910	11.290	-0.030	-0.252%	14.02万	0.00亿	0.000%
2026-10-08	11.970	11.890	12.460	11.750	0.040	0.338%	18.74万	0.00亿	0.000%
2026-10-07	12.170	11.850	12.190	11.760	-0.130	-1.085%	1,181.10万	1.41亿	2.527%
2026-10-06	12.170	11.850	12.190	11.760	-0.130	-1.085%	1,181.10万	1.41亿	2.527%
2026-10-05	12.170	11.850	12.190	11.760	-0.130	-1.085%	1,181.10万	1.41亿	2.527%
2026-10-02	12.170	11.850	12.190	11.760	-0.130	-1.085%	1,181.10万	1.41亿	2.527%
2026-10-01	12.170	11.850	12.190	11.760	-0.130	-1.085%	1,181.10万	1.41亿	2.527%
2026-09-30	12.170	11.850	12.190	11.760	-0.130	-1.085%	11.81万	0.00亿	0.000%
2026-09-29	12.010	11.980	12.150	11.940	-0.130	-1.073%	10.88万	0.00亿	0.000%
2026-09-28	12.800	12.110	12.810	11.920	-0.800	-6.197%	19.57万	0.00亿	0.000%
2026-09-27	13.210	12.910	13.280	12.880	-0.410	-3.078%	1,625.96万	2.12亿	3.479%
2026-09-24	13.210	12.910	13.280	12.880	-0.410	-3.078%	16.26万	0.00亿	0.000%
2026-09-23	13.820	13.320	13.830	13.290	-0.530	-3.827%	19.77万	0.00亿	0.000%
2026-09-22	14.520	13.850	14.560	13.780	-0.390	-2.739%	24.19万	0.00亿	0.000%
2026-09-21	13.990	14.240	14.370	13.880	0.410	2.965%	22.42万	0.00亿	0.000%
2026-09-18	13.550	13.830	14.000	13.550	0.380	2.825%	24.14万	0.00亿	0.000%
2026-09-17	13.690	13.450	13.770	13.330	-0.350	-2.536%	20.65万	0.00亿	0.000%
2026-09-16	13.290	13.800	14.300	13.200	0.520	3.916%	31.89万	0.00亿	0.000%
2026-09-15	13.400	13.280	13.640	13.170	-0.250	-1.848%	15.56万	0.00亿	0.000%
2026-09-14	13.700	13.530	13.940	13.350	-0.300	-2.169%	21.23万	0.00亿	0.000%
2026-09-11	13.430	13.830	14.260	13.370	0.260	1.916%	35.14万	0.00亿	0.000%
2026-09-10	13.700	13.570	13.830	13.400	-0.320	-2.304%	17.85万	0.00亿	0.000%
2026-09-09	13.720	13.890	14.400	13.700	0.210	1.535%	27.75万	0.00亿	0.000%
2026-09-08	13.750	13.680	13.940	13.610	-0.070	-0.509%	11.62万	0.00亿	0.000%
2026-09-07	13.530	13.750	13.800	13.500	0.250	1.852%	10.93万	0.00亿	0.000%
2026-09-04	13.700	13.500	13.950	13.420	-0.200	-1.460%	16.70万	0.00亿	0.000%
2026-09-03	13.830	13.700	14.110	13.490	-0.080	-0.581%	15.52万	0.00亿	0.000%
2026-09-02	13.550	13.780	13.930	13.400	0.100	0.731%	16.02万	0.00亿	0.000%
2026-09-01	13.790	13.680	13.960	13.550	-0.010	-0.073%	15.89万	0.00亿	0.000%
2026-08-31	13.500	13.690	13.710	13.280	-0.570	-3.997%	26.90万	0.00亿	0.000%
2026-08-28	14.250	14.260	14.520	14.160	-0.050	-0.349%	17.64万	0.00亿	0.000%
2026-08-27	13.830	14.310	14.380	13.710	0.420	3.024%	24.03万	0.00亿	0.000%
2026-08-26	13.810	13.890	14.090	13.640	0.110	0.798%	17.19万	0.00亿	0.000%
2026-08-25	13.230	13.780	13.890	13.100	0.370	2.759%	15.49万	0.00亿	0.000%
2026-08-24	13.670	13.410	13.850	13.130	-0.260	-1.902%	12.42万	0.00亿	0.000%
2026-08-21	13.340	13.670	13.750	13.130	0.190	1.409%	12.93万	0.00亿	0.000%
2026-08-20	13.750	13.480	13.800	13.410	-0.050	-0.370%	15.47万	0.00亿	0.000%
2026-08-19	14.420	13.530	14.510	13.450	-1.260	-8.519%	24.02万	0.00亿	0.000%
2026-08-18	15.070	14.790	15.150	14.530	-0.290	-1.923%	21.46万	0.00亿	0.000%
2026-08-17	14.780	15.080	15.080	14.460	0.450	3.076%	24.30万	0.00亿	0.000%
2026-08-14	14.570	14.630	14.750	14.330	0.080	0.550%	18.71万	0.00亿	0.000%
2026-08-13	14.930	14.550	15.100	14.550	-0.340	-2.283%	22.87万	0.00亿	0.000%
2026-08-12	14.600	14.890	15.030	14.530	0.310	2.126%	23.50万	0.00亿	0.000%
2026-08-11	14.650	14.580	14.690	14.310	-0.210	-1.420%	18.98万	0.00亿	0.000%
2026-08-10	14.730	14.790	14.940	14.520	0.160	1.094%	25.75万	0.00亿	0.000%
2026-08-07	14.700	14.630	14.730	14.200	-0.030	-0.205%	26.39万	0.00亿	0.000%
2026-08-06	14.560	14.660	14.880	14.450	-0.060	-0.408%	31.14万	0.00亿	0.000%
2026-08-05	14.190	14.720	14.870	14.180	0.290	2.010%	43.07万	0.00亿	0.000%
2026-08-04	14.150	14.430	14.430	13.820	0.400	2.851%	41.61万	0.00亿	0.000%
2026-08-03	13.310	14.030	14.150	13.100	0.990	7.592%	44.42万	0.00亿	0.000%
2026-07-31	12.970	13.040	13.360	12.920	0.640	5.161%	28.44万	0.00亿	0.000%
2026-07-30	12.970	12.400	13.180	12.380	-0.750	-5.703%	22.55万	0.00亿	0.000%
2026-07-29	13.130	13.150	13.280	12.700	-0.060	-0.454%	23.86万	0.00亿	0.000%
2026-07-28	13.520	13.210	13.820	13.110	-0.540	-3.927%	25.69万	0.00亿	0.000%
2026-07-27	13.320	13.750	13.760	13.100	0.360	2.689%	31.76万	0.00亿	0.000%
2026-07-24	14.000	13.390	14.050	13.300	-1.030	-7.143%	47.69万	0.00亿	0.000%
2026-07-23	12.770	14.420	14.680	12.740	1.670	13.098%	67.45万	0.00亿	0.000%
2026-07-22	12.950	12.750	13.230	12.650	-0.420	-3.189%	23.15万	0.00亿	0.000%
2026-07-21	12.600	13.170	13.170	11.240	0.660	5.276%	38.18万	0.00亿	0.000%
2026-07-20	13.050	12.510	13.470	12.250	-0.400	-3.098%	29.20万	0.00亿	0.000%
2026-07-17	13.720	12.910	13.820	12.740	-0.820	-5.972%	25.12万	0.00亿	0.000%
2026-07-16	14.210	13.730	14.330	13.700	-0.540	-3.784%	20.87万	0.00亿	0.000%
2026-07-15	14.790	14.270	15.050	14.150	-0.350	-2.394%	22.96万	0.00亿	0.000%
2026-07-14	14.150	14.620	14.700	13.660	0.470	3.322%	32.04万	0.00亿	0.000%
2026-07-13	15.550	14.150	15.570	14.080	-1.680	-10.613%	34.08万	0.00亿	0.000%
2026-07-10	15.490	15.830	16.770	15.240	0.260	1.670%	48.65万	0.00亿	0.000%
2026-07-09	15.110	15.570	15.600	14.330	0.560	3.731%	37.58万	0.00亿	0.000%
2026-07-08	15.510	15.010	15.610	14.960	-0.530	-3.411%	22.86万	0.00亿	0.000%
2026-07-07	16.100	15.540	16.290	15.290	-0.630	-3.896%	27.01万	0.00亿	0.000%
2026-07-06	17.750	16.170	17.760	16.000	-1.350	-7.705%	39.01万	0.00亿	0.000%
2026-07-03	17.680	17.520	18.090	17.400	0.190	1.096%	32.85万	0.00亿	0.000%
2026-07-02	18.580	17.330	18.690	17.300	-1.740	-9.124%	48.71万	0.00亿	0.000%
2026-07-01	20.300	19.070	20.470	19.000	-1.610	-7.785%	58.17万	0.00亿	0.000%
2026-06-30	21.090	20.680	21.200	19.350	0.100	0.486%	46.70万	0.00亿	0.000%
2026-06-29	22.160	20.580	22.880	20.200	-1.320	-6.027%	51.85万	0.00亿	0.000%
2026-06-26	23.390	21.900	23.500	21.280	-1.020	-4.450%	48.60万	0.00亿	0.000%
2026-06-25	24.300	22.920	24.500	22.520	-0.850	-3.576%	52.57万	0.00亿	0.000%
2026-06-24	23.490	23.770	24.700	23.280	-0.640	-2.622%	53.09万	0.00亿	0.000%
2026-06-23	24.590	24.410	25.970	24.100	-0.170	-0.692%	68.56万	0.00亿	0.000%
2026-06-22	24.260	24.580	25.540	23.710	0.610	2.545%	66.77万	0.00亿	0.000%
2026-06-18	23.380	23.970	24.340	23.230	0.270	1.139%	60.10万	0.00亿	0.000%
2026-06-17	22.620	23.700	24.070	22.490	0.690	2.999%	63.36万	0.00亿	0.000%
2026-06-16	22.580	23.010	23.750	22.190	0.650	2.907%	58.89万	0.00亿	0.000%
2026-06-15	20.880	22.360	22.390	20.690	1.820	8.861%	56.33万	0.00亿	0.000%
2026-06-12	21.930	20.540	22.180	20.530	-1.020	-4.731%	48.03万	0.00亿	0.000%
2026-06-11	21.220	21.560	22.830	21.040	0.130	0.607%	43.13万	0.00亿	0.000%
2026-06-10	22.970	21.430	23.500	21.020	-2.060	-8.770%	58.28万	0.00亿	0.000%
2026-06-09	23.380	23.490	24.200	22.130	0.830	3.663%	66.07万	0.00亿	0.000%
2026-06-08	22.540	22.660	24.470	21.700	-1.380	-5.740%	55.28万	0.00亿	0.000%
2026-06-05	23.170	24.040	24.830	22.680	0.360	1.520%	80.42万	0.00亿	0.000%
2026-06-04	22.630	23.680	24.560	22.560	0.170	0.723%	62.55万	0.00亿	0.000%
2026-06-03	23.960	23.510	24.780	23.280	-0.490	-2.042%	82.30万	0.00亿	0.000%
2026-06-02	22.950	24.000	24.950	22.080	0.310	1.309%	87.06万	0.00亿	0.000%
2026-06-01	22.500	23.690	23.970	21.580	1.030	4.545%	85.74万	0.00亿	0.000%
2026-05-29	20.970	22.660	23.870	20.200	1.700	8.111%	93.01万	0.00亿	0.000%
2026-05-28	20.000	20.960	21.040	20.000	0.530	2.594%	42.02万	0.00亿	0.000%
2026-05-27	20.480	20.430	20.880	19.880	-0.040	-0.195%	36.69万	0.00亿	0.000%
2026-05-26	21.630	20.470	21.680	19.980	-1.190	-5.494%	44.56万	0.00亿	0.000%
2026-05-25	21.970	21.660	22.630	21.260	0.100	0.464%	47.67万	0.00亿	0.000%
2026-05-22	21.040	21.560	21.730	20.890	0.430	2.035%	39.65万	0.00亿	0.000%
2026-05-21	22.680	21.130	22.870	20.780	-1.950	-8.449%	73.16万	0.00亿	0.000%
2026-05-20	22.500	23.080	24.020	22.500	0.360	1.585%	84.19万	0.00亿	0.000%
2026-05-19	22.780	22.720	23.010	22.090	-0.160	-0.699%	50.67万	0.00亿	0.000%
2026-05-18	22.640	22.880	24.010	22.600	-0.500	-2.139%	51.62万	0.00亿	0.000%
2026-05-15	23.800	23.380	24.240	23.150	-0.740	-3.068%	59.79万	0.00亿	0.000%
2026-05-14	25.370	24.120	25.630	24.080	-1.430	-5.597%	95.69万	0.00亿	0.000%
2026-05-13	23.530	25.550	26.690	23.530	2.350	10.129%	160.25万	0.00亿	0.000%
2026-05-12	19.620	23.200	23.200	19.580	3.870	20.021%	100.10万	0.00亿	0.000%
2026-05-11	19.920	19.330	20.330	19.130	-0.140	-0.719%	60.57万	0.00亿	0.000%
2026-05-08	18.890	19.470	19.580	18.760	0.100	0.516%	53.99万	0.00亿	0.000%
2026-05-07	18.990	19.370	19.700	18.700	1.060	5.789%	63.72万	0.00亿	0.000%
2026-05-06	17.670	18.310	18.540	17.640	1.120	6.515%	47.50万	0.00亿	0.000%
2026-04-30	18.160	17.190	18.270	17.180	-0.920	-5.080%	40.02万	0.00亿	0.000%
2026-04-29	17.780	18.110	18.360	17.280	0.010	0.055%	31.40万	0.00亿	0.000%
2026-04-28	18.720	18.100	18.960	17.990	-0.760	-4.030%	35.01万	0.00亿	0.000%
2026-04-27	17.980	18.860	19.050	17.810	0.400	2.167%	42.02万	0.00亿	0.000%
2026-04-24	19.150	18.460	19.670	18.070	-0.670	-3.502%	59.85万	0.00亿	0.000%
2026-04-23	20.290	19.130	20.710	18.880	-1.860	-8.861%	89.53万	0.00亿	0.000%
2026-04-22	20.280	20.990	21.590	20.180	0.420	2.042%	90.28万	0.00亿	0.000%
2026-04-21	20.980	20.570	21.100	20.300	-0.790	-3.699%	67.60万	0.00亿	0.000%
2026-04-20	18.870	21.360	21.480	18.860	2.610	13.920%	112.23万	0.00亿	0.000%
2026-04-17	19.160	18.750	19.770	18.700	-0.720	-3.698%	46.85万	0.00亿	0.000%
2026-04-16	19.280	19.470	19.490	18.380	-0.230	-1.168%	52.99万	0.00亿	0.000%
2026-04-15	19.000	19.700	19.950	18.850	0.710	3.739%	72.95万	0.00亿	0.000%
2026-04-14	18.830	18.990	19.000	18.510	0.120	0.636%	45.73万	0.00亿	0.000%
2026-04-13	18.780	18.870	19.020	18.500	0.000	0.000%	43.72万	0.00亿	0.000%
2026-04-10	20.010	19.200	20.010	19.110	0.000	0.000%	71.82万	0.00亿	0.000%
2026-04-09	19.360	20.210	20.650	19.090	0.000	0.000%	98.93万	0.00亿	0.000%
2026-04-08	19.110	19.460	19.710	18.700	0.000	0.000%	85.88万	0.00亿	0.000%
2026-04-07	17.380	18.780	19.780	17.200	0.000	0.000%	88.28万	0.00亿	0.000%
2026-04-03	17.780	17.320	18.670	17.230	0.000	0.000%	58.17万	0.00亿	0.000%
2026-04-02	18.530	18.490	19.830	18.350	0.000	0.000%	74.97万	0.00亿	0.000%
2026-04-01	19.120	18.750	19.240	18.200	0.000	0.000%	62.06万	0.00亿	0.000%