通光线缆(300265)股票信息
| 股票代码 | 300265 |
| 股票名称 | 通光线缆 |
| 最新价/元 | 9.23 |
| 涨跌额/元 | 0.96 |
| 涨跌幅/% | 11.61 |
| 买入/元 | 9.23 |
| 卖出/元 | 9.24 |
| 昨收/元 | 8.27 |
| 今开/元 | 9.78 |
| 最高/元 | 9.78 |
| 最低/元 | 8.28 |
| 成交量/手 | 569621.74 |
| 成交额/万 | 51366.86 |
| 股净值/元 | 36.92 |
| 市净率 | 1.87 |
| 总市值/万 | 422999.55 |
| 流通值/万 | 422723.00 |
| 换手率/% | 12.44 |
| 入市日期 | 2011-09-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
通光线缆(300265)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 9.78 | 9.23 | 0.96 | 11.61 | 569621.74 | 51366.86 | 12.44 |
| 2024-09-30 | 7.54 | 8.27 | 0.89 | 12.06 | 487116.43 | 38498.90 | 10.64 |
| 2024-09-27 | 7.12 | 7.38 | 0.33 | 4.68 | 388656.26 | 28067.94 | 8.49 |
| 2024-09-26 | 6.80 | 7.05 | 0.27 | 3.98 | 327462.17 | 22854.65 | 7.15 |
| 2024-09-25 | 6.65 | 6.78 | 0.19 | 2.88 | 285037.00 | 19328.47 | 6.22 |
| 2024-09-24 | 6.43 | 6.59 | 0.16 | 2.49 | 138349.00 | 9007.24 | 3.02 |
| 2024-09-23 | 6.39 | 6.43 | 0.04 | 0.63 | 78539.00 | 5055.49 | 1.71 |
| 2024-09-20 | 6.39 | 6.39 | -0.03 | -0.47 | 59068.00 | 3768.26 | 1.29 |
| 2024-09-19 | 6.36 | 6.42 | 0.12 | 1.91 | 72578.00 | 4636.23 | 1.58 |
| 2024-09-18 | 6.31 | 6.30 | -0.01 | -0.16 | 68129.00 | 4254.02 | 1.49 |
| 2024-09-13 | 6.47 | 6.31 | -0.12 | -1.87 | 78936.00 | 5033.24 | 1.72 |
| 2024-09-12 | 6.39 | 6.43 | 0.02 | 0.31 | 83840.00 | 5415.69 | 1.83 |
| 2024-09-11 | 6.40 | 6.41 | -0.05 | -0.77 | 65260.50 | 4184.50 | 1.42 |
| 2024-09-10 | 6.37 | 6.46 | 0.07 | 1.10 | 70104.00 | 4485.35 | 1.53 |
| 2024-09-09 | 6.38 | 6.39 | -0.02 | -0.31 | 73032.26 | 4651.30 | 1.59 |
| 2024-09-06 | 6.54 | 6.41 | -0.12 | -1.84 | 90204.81 | 5809.27 | 1.97 |
| 2024-09-05 | 6.48 | 6.53 | 0.03 | 0.46 | 80529.26 | 5251.02 | 1.76 |
| 2024-09-04 | 6.50 | 6.50 | -0.05 | -0.76 | 86992.00 | 5649.31 | 1.90 |
| 2024-09-03 | 6.45 | 6.55 | 0.07 | 1.08 | 90131.67 | 5864.82 | 1.97 |
| 2024-09-02 | 6.62 | 6.48 | -0.19 | -2.85 | 139145.00 | 9156.23 | 3.04 |
| 2024-08-30 | 6.58 | 6.67 | 0.11 | 1.68 | 172660.90 | 11530.18 | 3.77 |
| 2024-08-29 | 6.41 | 6.56 | 0.10 | 1.55 | 113584.00 | 7403.92 | 2.48 |
| 2024-08-28 | 6.36 | 6.46 | 0.07 | 1.10 | 83172.81 | 5351.94 | 1.82 |
| 2024-08-27 | 6.60 | 6.39 | -0.26 | -3.91 | 178843.00 | 11533.68 | 3.90 |
| 2024-08-26 | 6.79 | 6.65 | -0.15 | -2.21 | 211421.71 | 14051.13 | 4.62 |
| 2024-08-23 | 6.73 | 6.80 | 0.20 | 3.03 | 329630.81 | 22613.49 | 7.20 |
| 2024-08-22 | 6.62 | 6.60 | 0.01 | 0.15 | 200902.00 | 13302.57 | 4.39 |
| 2024-08-21 | 6.55 | 6.59 | -0.02 | -0.30 | 110786.02 | 7304.50 | 2.42 |
| 2024-08-20 | 6.83 | 6.61 | -0.20 | -2.94 | 233531.10 | 15485.75 | 5.10 |
| 2024-08-19 | 6.99 | 6.81 | -0.22 | -3.13 | 253552.00 | 17447.45 | 5.54 |
| 2024-08-16 | 7.00 | 7.03 | 0.12 | 1.74 | 358414.49 | 25144.55 | 7.83 |
| 2024-08-15 | 6.85 | 6.91 | -0.03 | -0.43 | 374371.21 | 25581.97 | 8.17 |
| 2024-08-14 | 6.85 | 6.94 | 0.19 | 2.82 | 423700.00 | 29440.97 | 9.25 |
| 2024-08-13 | 6.72 | 6.75 | -0.05 | -0.74 | 276148.77 | 18568.45 | 6.03 |
| 2024-08-12 | 7.23 | 6.80 | -0.47 | -6.47 | 494507.13 | 34107.00 | 10.80 |
| 2024-08-09 | 7.13 | 7.27 | -0.61 | -7.74 | 798658.27 | 58893.58 | 17.44 |
| 2024-08-08 | 8.60 | 7.88 | 0.02 | 0.25 | 1162061.71 | 100431.52 | 25.37 |
| 2024-08-07 | 7.04 | 7.86 | 1.31 | 20.00 | 663531.04 | 49652.41 | 14.49 |
| 2024-08-06 | 6.60 | 6.55 | 0.08 | 1.24 | 119676.00 | 7827.78 | 2.61 |
| 2024-08-05 | 6.78 | 6.47 | -0.34 | -4.99 | 175591.52 | 11624.01 | 3.83 |
| 2024-08-02 | 6.95 | 6.81 | -0.23 | -3.27 | 176104.00 | 12117.12 | 3.85 |
| 2024-08-01 | 6.82 | 7.04 | -0.04 | -0.57 | 291223.52 | 20345.63 | 6.36 |
| 2024-07-31 | 6.89 | 7.08 | 0.18 | 2.61 | 285239.51 | 20134.32 | 6.23 |
| 2024-07-30 | 6.85 | 6.90 | -0.01 | -0.15 | 168909.52 | 11630.85 | 3.69 |
| 2024-07-29 | 6.76 | 6.91 | 0.21 | 3.13 | 250344.70 | 17281.01 | 5.47 |
| 2024-07-26 | 6.44 | 6.70 | 0.25 | 3.88 | 166028.50 | 11042.57 | 3.63 |
| 2024-07-25 | 6.32 | 6.45 | 0.05 | 0.78 | 81753.00 | 5270.76 | 1.79 |
| 2024-07-24 | 6.35 | 6.40 | -0.04 | -0.62 | 89641.99 | 5770.62 | 1.96 |
| 2024-07-23 | 6.62 | 6.44 | -0.22 | -3.30 | 97394.40 | 6375.08 | 2.13 |
| 2024-07-22 | 6.48 | 6.66 | 0.13 | 1.99 | 100940.99 | 6676.25 | 2.20 |
| 2024-07-19 | 6.43 | 6.53 | 0.04 | 0.62 | 85524.00 | 5585.17 | 1.87 |
| 2024-07-18 | 6.52 | 6.49 | -0.05 | -0.77 | 112301.16 | 7214.90 | 2.45 |
| 2024-07-17 | 6.66 | 6.54 | -0.12 | -1.80 | 96140.00 | 6314.96 | 2.10 |
| 2024-07-16 | 6.64 | 6.66 | -0.03 | -0.45 | 121817.61 | 8042.93 | 2.66 |
| 2024-07-15 | 6.92 | 6.69 | -0.18 | -2.62 | 141517.45 | 9519.54 | 3.09 |
| 2024-07-12 | 7.08 | 6.87 | -0.23 | -3.24 | 184691.21 | 12859.98 | 4.03 |
| 2024-07-11 | 7.00 | 7.10 | 0.16 | 2.31 | 237564.05 | 16795.02 | 5.19 |
| 2024-07-10 | 7.05 | 6.94 | -0.21 | -2.94 | 237654.00 | 16611.72 | 5.19 |
| 2024-07-09 | 6.70 | 7.15 | 0.32 | 4.69 | 355359.52 | 24859.76 | 7.76 |
| 2024-07-08 | 6.57 | 6.83 | 0.15 | 2.25 | 306697.00 | 20777.24 | 6.70 |
| 2024-07-05 | 6.42 | 6.68 | 0.32 | 5.03 | 319640.16 | 21882.41 | 6.98 |
| 2024-07-04 | 6.54 | 6.36 | -0.14 | -2.15 | 126805.00 | 8160.82 | 2.77 |
| 2024-07-03 | 6.79 | 6.58 | -0.27 | -3.94 | 196767.00 | 13028.99 | 4.30 |
| 2024-07-02 | 6.77 | 6.85 | 0.04 | 0.59 | 276379.50 | 18956.74 | 6.03 |
| 2024-07-01 | 6.88 | 6.81 | -0.17 | -2.44 | 323783.52 | 22061.19 | 7.07 |
| 2024-06-28 | 6.69 | 6.98 | 0.63 | 9.92 | 526618.24 | 37742.99 | 11.50 |
| 2024-06-27 | 6.50 | 6.35 | -0.21 | -3.20 | 161079.52 | 10364.31 | 3.52 |
| 2024-06-26 | 6.37 | 6.56 | 0.13 | 2.02 | 164176.94 | 10563.59 | 3.59 |
| 2024-06-25 | 6.35 | 6.43 | 0.02 | 0.31 | 132916.00 | 8550.43 | 2.90 |
| 2024-06-24 | 6.80 | 6.41 | -0.48 | -6.97 | 215161.52 | 14170.95 | 4.70 |
| 2024-06-21 | 6.88 | 6.89 | -0.08 | -1.15 | 196982.00 | 13590.27 | 4.30 |
| 2024-06-20 | 7.23 | 6.97 | -0.40 | -5.43 | 286638.09 | 20327.17 | 6.26 |
| 2024-06-19 | 7.56 | 7.37 | -0.27 | -3.53 | 316855.85 | 23524.47 | 6.92 |
| 2024-06-18 | 7.40 | 7.64 | 0.23 | 3.10 | 452953.05 | 34045.79 | 9.89 |
| 2024-06-17 | 7.21 | 7.41 | 0.07 | 0.95 | 296102.57 | 21665.76 | 6.47 |
| 2024-06-14 | 7.27 | 7.34 | -0.04 | -0.54 | 428598.14 | 31893.30 | 9.36 |
| 2024-06-13 | 7.09 | 7.38 | 0.31 | 4.39 | 475145.39 | 34705.16 | 10.38 |
| 2024-06-12 | 6.86 | 7.07 | 0.03 | 0.43 | 319219.09 | 22445.43 | 6.97 |
| 2024-06-11 | 6.83 | 7.04 | 0.09 | 1.30 | 360409.16 | 24302.86 | 7.87 |
| 2024-06-07 | 7.28 | 6.95 | -0.29 | -4.01 | 427469.22 | 30041.28 | 9.33 |
| 2024-06-06 | 7.76 | 7.24 | -0.56 | -7.18 | 581829.42 | 42773.01 | 12.71 |
| 2024-06-05 | 8.18 | 7.80 | -0.77 | -8.99 | 634010.60 | 51186.68 | 13.84 |
| 2024-06-04 | 8.50 | 8.57 | -0.47 | -5.20 | 732471.45 | 61637.43 | 15.99 |
| 2024-06-03 | 8.50 | 9.04 | 0.94 | 11.61 | 1113011.24 | 98357.44 | 24.30 |
| 2024-05-31 | 7.10 | 8.10 | 1.35 | 20.00 | 620414.49 | 47072.77 | 13.55 |
| 2024-05-30 | 6.92 | 6.75 | -0.16 | -2.32 | 143654.89 | 9693.26 | 3.14 |
| 2024-05-29 | 7.00 | 6.91 | -0.18 | -2.54 | 184485.58 | 12783.96 | 4.03 |
| 2024-05-28 | 6.75 | 7.09 | 0.29 | 4.27 | 315997.28 | 22255.84 | 6.90 |
| 2024-05-27 | 6.60 | 6.80 | 0.17 | 2.56 | 138293.85 | 9372.14 | 3.02 |
| 2024-05-24 | 6.50 | 6.63 | 0.10 | 1.53 | 143082.50 | 9648.27 | 3.12 |
| 2024-05-23 | 6.77 | 6.53 | -0.32 | -4.67 | 126720.43 | 8384.82 | 2.77 |
| 2024-05-22 | 6.75 | 6.85 | 0.10 | 1.48 | 110521.08 | 7501.04 | 2.41 |
| 2024-05-21 | 6.82 | 6.75 | -0.11 | -1.60 | 100000.65 | 6739.85 | 2.18 |
| 2024-05-20 | 6.89 | 6.86 | -0.11 | -1.58 | 155583.00 | 10749.99 | 3.40 |
| 2024-05-17 | 6.60 | 6.97 | 0.35 | 5.29 | 245284.16 | 17147.80 | 5.36 |
| 2024-05-16 | 6.69 | 6.62 | -0.18 | -2.65 | 124065.98 | 8282.74 | 2.71 |
| 2024-05-15 | 6.95 | 6.80 | -0.25 | -3.55 | 181660.85 | 12449.08 | 3.97 |
| 2024-05-14 | 6.74 | 7.05 | 0.21 | 3.07 | 242418.64 | 16939.29 | 5.29 |
| 2024-05-13 | 6.73 | 6.84 | 0.04 | 0.59 | 195244.42 | 13199.71 | 4.26 |
| 2024-05-10 | 6.74 | 6.80 | 0.07 | 1.04 | 153139.03 | 10439.11 | 3.34 |
日K线
周K线
月K线
