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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 8.83 | 9.09 | 8.83 | 8.98 | 1.70% | -0.04% | 3.98% | 4,302,400 | 38,654,000 | 108% | 8.98 | 2.62% | 8.83 | 0.95% | 8.78 | 0.92% | 8.64 | 0.63% | 0.23% |  |
| 2022-06-23 | 8.65 | 8.84 | 8.61 | 8.83 | 2.08% | 0.86% | 2.89% | 3,765,600 | 32,968,000 | 97% | 8.76 | 0.30% | 8.74 | 0.12% | 8.70 | 0.42% | 8.58 | 0.40% | 0.16% | |
| 2022-06-22 | 8.76 | 8.84 | 8.64 | 8.65 | -1.70% | -0.91% | 1.19% | 4,232,800 | 36,949,000 | 113% | 8.73 | -0.19% | 8.73 | 0.54% | 8.67 | 0.51% | 8.55 | 0.35% | 0.12% | |
| 2022-06-21 | 8.90 | 8.90 | 8.63 | 8.80 | -0.11% | 0.62% | 3.31% | 4,938,800 | 43,197,000 | 139% | 8.75 | 0.26% | 8.69 | 0.71% | 8.62 | 1.11% | 8.52 | 0.40% | 0.05% | |
| 2022-06-20 | 8.68 | 8.81 | 8.60 | 8.81 | 2.32% | 1.00% | 3.84% | 5,584,500 | 48,716,000 | 166% | 8.72 | 1.62% | 8.63 | 1.09% | 8.53 | 0.90% | 8.48 | 0.36% | 0.03% |  |
| 除权分界线,2022年06月20日,10股派0.200元(以下数据已经复权) |
| 2022-06-17 | 8.54 | 8.73 | 8.43 | 8.61 | 2.01% | 0.30% | 1.85% | 6,145,200 | 52,875,000 | 196% | 8.58 | 1.30% | 8.53 | 1.90% | 8.45 | 0.93% | 8.45 | 0.30% | 0.03% | |
| 2022-06-16 | 8.34 | 8.58 | 8.31 | 8.44 | 1.32% | -0.40% | 0.13% | 3,241,500 | 27,533,000 | 114% | 8.47 | 0.71% | 8.37 | 0.46% | 8.38 | 0.42% | 8.43 | 0.00% | 0.05% | |
| 2022-06-15 | 8.38 | 8.54 | 8.33 | 8.33 | 0.12% | -1.00% | -1.17% | 3,283,300 | 27,692,000 | 115% | 8.41 | 2.82% | 8.34 | 0.37% | 8.34 | 0.10% | 8.43 | -0.01% | 0.09% | |
| 2022-06-14 | 8.39 | 8.39 | 8.05 | 8.32 | -1.19% | 1.67% | -1.30% | 3,456,600 | 28,353,000 | 115% | 8.18 | -2.28% | 8.30 | -0.71% | 8.33 | -0.88% | 8.43 | -0.19% | 0.12% | |
| 2022-06-13 | 8.28 | 8.46 | 8.23 | 8.42 | 1.08% | 0.55% | -0.31% | 2,258,400 | 18,958,000 | 78% | 8.37 | 0.36% | 8.36 | -0.12% | 8.41 | -0.57% | 8.45 | 0.07% | 0.17% | |
| 2022-06-10 | 8.29 | 8.39 | 8.28 | 8.33 | 0.60% | -0.17% | -1.30% | 2,390,200 | 19,991,000 | 79% | 8.34 | 0.36% | 8.37 | -0.58% | 8.45 | -0.37% | 8.44 | -0.05% | 0.19% | |
| 2022-06-09 | 8.42 | 8.42 | 8.23 | 8.28 | -2.01% | -0.41% | -1.94% | 2,541,200 | 21,178,000 | 77% | 8.31 | -1.01% | 8.42 | -1.09% | 8.49 | -0.35% | 8.44 | -0.04% | 0.26% | |
| 2022-06-08 | 8.48 | 8.57 | 8.23 | 8.45 | -0.35% | 0.61% | 0.04% | 2,584,400 | 21,758,000 | 65% | 8.40 | -0.98% | 8.52 | -0.40% | 8.52 | 0.05% | 8.45 | -0.37% | 0.37% | |
| 2022-06-07 | 8.63 | 8.65 | 8.38 | 8.48 | -1.74% | -0.02% | 0.02% | 2,926,100 | 24,878,000 | 63% | 8.48 | -1.26% | 8.55 | 0.02% | 8.51 | 0.39% | 8.48 | 0.19% | 0.67% | |
| 2022-06-06 | 8.56 | 8.64 | 8.50 | 8.63 | 0.82% | 0.47% | 1.99% | 3,032,900 | 26,112,000 | 65% | 8.59 | 0.90% | 8.55 | 0.74% | 8.48 | 0.59% | 8.46 | 0.37% | 0.74% | |
| 2022-06-02 | 8.45 | 8.59 | 8.40 | 8.56 | 0.94% | 0.55% | 1.53% | 2,749,700 | 23,462,000 | 59% | 8.51 | 0.39% | 8.48 | 0.72% | 8.43 | 0.17% | 8.43 | 0.54% | 0.80% | |
| 2022-06-01 | 8.41 | 8.56 | 8.39 | 8.48 | 0.24% | 0.00% | 1.12% | 3,111,400 | 26,447,000 | 65% | 8.48 | 0.74% | 8.42 | 0.53% | 8.41 | 0.08% | 8.39 | 0.35% | 0.84% | |
| 2022-05-31 | 8.34 | 8.55 | 8.23 | 8.46 | 1.44% | 0.50% | 1.23% | 4,031,800 | 34,022,000 | 86% | 8.42 | 1.47% | 8.38 | -0.04% | 8.41 | -0.63% | 8.36 | 0.34% | 0.90% | |
| 2022-05-30 | 8.30 | 8.41 | 8.21 | 8.34 | 0.97% | 0.53% | 0.13% | 2,843,800 | 23,649,000 | 63% | 8.30 | -0.54% | 8.38 | -0.39% | 8.46 | 0.07% | 8.33 | 0.28% | 0.95% | |
| 2022-05-27 | 8.47 | 8.51 | 8.22 | 8.26 | -1.43% | -0.97% | -0.55% | 3,506,300 | 29,317,000 | 80% | 8.34 | -0.84% | 8.42 | -0.90% | 8.45 | 0.26% | 8.31 | 0.30% | 1.04% | |
| 2022-05-26 | 8.46 | 8.53 | 8.34 | 8.38 | -2.33% | -0.38% | 1.20% | 5,139,600 | 43,337,000 | 124% | 8.41 | 0.07% | 8.49 | 0.21% | 8.43 | 0.75% | 8.28 | 0.63% | 1.11% | |
| 2022-05-25 | 8.03 | 8.74 | 8.03 | 8.58 | 4.63% | 2.07% | 4.27% | 9,117,100 | 76,820,000 | 235% | 8.41 | -1.81% | 8.47 | 0.44% | 8.37 | 0.81% | 8.23 | 1.09% | 1.09% | |
| 2022-05-24 | 8.36 | 9.06 | 8.19 | 8.20 | -2.15% | -4.22% | 0.74% | 9,992,900 | 85,750,000 | 308% | 8.56 | 3.66% | 8.44 | 3.94% | 8.30 | 3.23% | 8.14 | 2.60% | 0.78% | |
| 2022-05-23 | 8.10 | 8.41 | 8.09 | 8.38 | 3.46% | 1.47% | 5.62% | 3,340,000 | 27,653,000 | 130% | 8.26 | 2.20% | 8.12 | 1.41% | 8.04 | 1.27% | 7.93 | 0.92% | 0.13% | |
| 2022-05-20 | 8.03 | 8.14 | 8.01 | 8.10 | 0.75% | 0.24% | 3.03% | 2,768,800 | 22,431,000 | 110% | 8.08 | 1.27% | 8.00 | 1.05% | 7.94 | 0.74% | 7.86 | 0.95% | 0.02% | |
| 2022-05-19 | 7.74 | 8.11 | 7.65 | 8.04 | 2.81% | 0.75% | 3.24% | 4,329,000 | 34,630,000 | 169% | 7.98 | 1.57% | 7.92 | 1.37% | 7.88 | 0.75% | 7.79 | 0.96% | -0.12% | |
| 2022-05-18 | 7.78 | 7.91 | 7.76 | 7.82 | 0.90% | -0.47% | 1.37% | 2,014,300 | 15,866,000 | 83% | 7.86 | 1.60% | 7.81 | 0.31% | 7.82 | -0.08% | 7.71 | 0.92% | -0.24% | |
| 2022-05-17 | 7.80 | 7.83 | 7.68 | 7.75 | -0.64% | 0.22% | 1.39% | 1,541,300 | 11,949,000 | 56% | 7.73 | -0.53% | 7.79 | -0.45% | 7.83 | 0.17% | 7.64 | 0.86% | -0.39% | |
| 2022-05-16 | 7.78 | 7.91 | 7.70 | 7.80 | 0.26% | 0.33% | 2.92% | 1,890,900 | 14,738,000 | 66% | 7.77 | -0.26% | 7.82 | -0.37% | 7.82 | 0.37% | 7.58 | 1.13% | -0.55% | |
| 2022-05-13 | 7.89 | 7.89 | 7.74 | 7.78 | 0.00% | -0.18% | 3.82% | 1,784,900 | 13,948,000 | 60% | 7.79 | -0.46% | 7.85 | 0.38% | 7.79 | 0.99% | 7.49 | 1.04% | -0.77% | | |
|
