通光线缆( 300265.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 11.49 | 11.52 | 11.27 | 11.39 | -0.18% | -0.08% | -1.94% | 8,666,700 | 98,792,000 | 52% | 11.40 | -1.45% | 11.61 | -0.85% | 11.62 | -0.64% | 11.62 | 0.13% | 0.63% | |
| 2021-12-02 | 11.77 | 11.83 | 11.40 | 11.41 | -3.88% | -1.36% | -1.64% | 12,599,800 | 145,741,000 | 73% | 11.57 | -1.81% | 11.71 | 0.32% | 11.69 | -0.46% | 11.60 | 0.17% | 0.73% | |
| 2021-12-01 | 11.70 | 11.90 | 11.60 | 11.87 | 1.63% | 0.76% | 2.50% | 13,862,400 | 163,298,000 | 76% | 11.78 | 0.23% | 11.67 | -0.25% | 11.75 | 0.53% | 11.58 | 0.40% | 0.88% | |
| 2021-11-30 | 11.51 | 11.95 | 11.50 | 11.68 | 1.83% | -0.62% | 1.27% | 19,329,400 | 227,176,000 | 97% | 11.75 | 2.49% | 11.70 | -0.32% | 11.69 | 0.57% | 11.53 | 0.72% | 1.13% | |
| 2021-11-29 | 11.28 | 11.80 | 11.25 | 11.47 | -1.71% | 0.03% | 0.16% | 14,674,800 | 168,270,000 | 74% | 11.47 | -3.01% | 11.74 | 0.20% | 11.62 | 0.07% | 11.45 | 0.68% | 1.15% | |
| 2021-11-26 | 11.90 | 12.27 | 11.59 | 11.67 | -2.02% | -1.29% | 2.59% | 20,509,600 | 242,487,000 | 104% | 11.82 | 0.08% | 11.72 | 1.14% | 11.61 | 0.84% | 11.38 | 0.99% | 1.23% |  |
| 2021-11-25 | 11.34 | 12.16 | 11.30 | 11.91 | 5.03% | 0.81% | 5.74% | 31,179,100 | 368,356,000 | 168% | 11.81 | 4.92% | 11.59 | 1.97% | 11.52 | 1.18% | 11.26 | 1.32% | 1.22% | |
| 2021-11-24 | 11.27 | 11.40 | 11.10 | 11.34 | 0.44% | 0.71% | 2.02% | 11,386,300 | 128,210,000 | 68% | 11.26 | -0.59% | 11.36 | -0.19% | 11.38 | -0.10% | 11.12 | 0.43% | 0.99% | |
| 2021-11-23 | 11.30 | 11.53 | 11.16 | 11.29 | -2.17% | -0.33% | 2.00% | 13,311,200 | 150,780,000 | 83% | 11.33 | -1.08% | 11.38 | -0.30% | 11.39 | 0.76% | 11.07 | 0.58% | 0.77% | |
| 2021-11-22 | 11.63 | 11.78 | 11.30 | 11.54 | 1.50% | 0.78% | 4.86% | 17,605,400 | 201,600,000 | 116% | 11.45 | 0.85% | 11.42 | 0.24% | 11.31 | 1.21% | 11.01 | 0.90% | 0.39% | |
| 2021-11-19 | 11.34 | 11.63 | 11.11 | 11.37 | 0.26% | 0.13% | 4.24% | 17,324,400 | 196,714,000 | 124% | 11.36 | -0.69% | 11.39 | 1.16% | 11.17 | 1.19% | 10.91 | 1.07% | 0.18% | |
| 2021-11-18 | 11.30 | 11.80 | 11.20 | 11.34 | -0.79% | -0.82% | 5.08% | 24,625,700 | 281,581,000 | 190% | 11.43 | 0.55% | 11.26 | 2.10% | 11.04 | 1.72% | 10.79 | 1.74% | 0.00% | |
| 2021-11-17 | 10.71 | 12.07 | 10.69 | 11.43 | 6.92% | 0.51% | 7.75% | 31,639,100 | 359,809,000 | 272% | 11.37 | 6.33% | 11.03 | 3.94% | 10.85 | 3.37% | 10.61 | 2.91% | -0.25% | |
| 2021-11-16 | 10.74 | 10.88 | 10.58 | 10.69 | -2.11% | -0.05% | 3.71% | 14,118,700 | 151,003,000 | 147% | 10.70 | -0.36% | 10.61 | 1.12% | 10.50 | 1.03% | 10.31 | 0.84% | -0.61% | |
| 2021-11-15 | 10.45 | 11.22 | 10.37 | 10.92 | 5.81% | 1.73% | 6.83% | 21,446,500 | 230,214,000 | 239% | 10.73 | 4.67% | 10.49 | 3.17% | 10.39 | 2.81% | 10.22 | 1.55% | -0.75% | |
| 2021-11-12 | 10.02 | 10.37 | 10.00 | 10.32 | 2.79% | 0.63% | 2.52% | 11,217,600 | 115,036,000 | 139% | 10.26 | 1.58% | 10.17 | 0.79% | 10.11 | 0.64% | 10.07 | 0.85% | -0.97% | |
| 2021-11-11 | 10.13 | 10.21 | 10.01 | 10.04 | -1.08% | -0.55% | 0.59% | 6,508,200 | 65,706,000 | 75% | 10.10 | 0.07% | 10.09 | 0.67% | 10.04 | -0.37% | 9.98 | -0.99% | -1.22% | |
| 2021-11-10 | 10.09 | 10.23 | 9.96 | 10.15 | 0.20% | 0.60% | 0.68% | 5,983,000 | 60,363,000 | 65% | 10.09 | 0.07% | 10.02 | 0.06% | 10.08 | 0.54% | 10.08 | -1.73% | -1.13% | |
| 2021-11-09 | 9.97 | 10.19 | 9.92 | 10.13 | 1.50% | 0.48% | -1.25% | 6,634,500 | 66,887,000 | 65% | 10.08 | 2.01% | 10.02 | -0.63% | 10.03 | 0.14% | 10.26 | -3.25% | -0.92% | |
| 2021-11-08 | 9.98 | 10.00 | 9.79 | 9.98 | 0.81% | 0.98% | -5.88% | 5,719,100 | 56,521,000 | 46% | 9.88 | -1.67% | 10.08 | 0.35% | 10.01 | -0.21% | 10.60 | -1.14% | -0.39% | |
| 2021-11-05 | 10.38 | 10.40 | 9.90 | 9.90 | -3.23% | -1.50% | -7.69% | 9,336,100 | 93,841,000 | 71% | 10.05 | -1.41% | 10.04 | 0.17% | 10.03 | 0.94% | 10.73 | -0.74% | -0.19% | |
| 2021-11-04 | 9.81 | 10.42 | 9.81 | 10.23 | 4.07% | 0.34% | -5.32% | 11,865,100 | 120,960,000 | 93% | 10.20 | 4.39% | 10.03 | 0.78% | 9.94 | -1.40% | 10.81 | -0.75% | -0.12% | |
| 2021-11-03 | 9.88 | 9.99 | 9.60 | 9.83 | -0.81% | 0.66% | -9.71% | 6,691,100 | 65,345,000 | 51% | 9.77 | -2.35% | 9.95 | 0.62% | 10.08 | -3.22% | 10.89 | -0.71% | -0.07% | |
| 2021-11-02 | 10.03 | 10.22 | 9.77 | 9.91 | -1.49% | -0.91% | -9.62% | 8,729,400 | 87,299,000 | 64% | 10.00 | -0.33% | 9.89 | -2.67% | 10.42 | -4.89% | 10.97 | -0.60% | -0.01% | |
| 2021-11-01 | 9.77 | 10.25 | 9.68 | 10.06 | 2.34% | 0.26% | -8.80% | 9,276,200 | 93,075,000 | 69% | 10.03 | 2.94% | 10.16 | -4.11% | 10.95 | -1.72% | 11.03 | -0.62% | 0.04% | |
| 2021-10-29 | 9.91 | 10.16 | 9.36 | 9.83 | -6.65% | 0.85% | -11.44% | 16,598,700 | 161,781,000 | 126% | 9.75 | -10.44% | 10.59 | -8.48% | 11.14 | -3.02% | 11.10 | -1.71% | 0.05% | |
| 2021-10-28 | 11.15 | 11.36 | 10.51 | 10.53 | -6.57% | -3.24% | -6.76% | 11,033,600 | 120,083,000 | 99% | 10.88 | -4.79% | 11.58 | -0.96% | 11.49 | -0.37% | 11.29 | -0.03% | 0.00% | |
| 2021-10-27 | 11.51 | 11.88 | 11.12 | 11.27 | -4.57% | -1.41% | -0.23% | 12,989,000 | 148,481,000 | 125% | 11.43 | -4.85% | 11.69 | 0.20% | 11.53 | 0.64% | 11.30 | 0.32% | -0.29% | |
| 2021-10-26 | 11.60 | 12.68 | 11.50 | 11.81 | 1.81% | -1.69% | 4.88% | 21,708,100 | 260,782,000 | 237% | 12.01 | 5.34% | 11.66 | 3.80% | 11.46 | 2.81% | 11.26 | 2.09% | -0.56% | |
| 2021-10-25 | 11.08 | 11.60 | 11.04 | 11.60 | 0.00% | 1.72% | 5.18% | 13,351,400 | 152,256,000 | 166% | 11.40 | 2.30% | 11.24 | 1.39% | 11.15 | 1.20% | 11.03 | 0.82% | -0.84% | | |
|
