天融信 sz.002212
7.38
+1.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.16 | 8.50 | 8.10 | 8.39 | +3.07% | 6.07 | 6.25% |
| 2025-08-19 | 8.13 | 8.21 | 8.10 | 8.14 | +0.12% | 2.62 | 2.76% |
| 2025-08-18 | 7.98 | 8.20 | 7.96 | 8.13 | +1.88% | 3.34 | 3.53% |
| 2025-08-15 | 7.94 | 7.99 | 7.89 | 7.98 | +0.38% | 2.33 | 2.50% |
| 2025-08-14 | 7.93 | 8.11 | 7.91 | 7.95 | +0.25% | 3.34 | 3.57% |
| 2025-08-13 | 7.85 | 7.99 | 7.81 | 7.93 | +0.89% | 2.52 | 2.73% |
| 2025-08-12 | 7.97 | 7.98 | 7.77 | 7.86 | -3.20% | 3.88 | 4.24% |
| 2025-08-11 | 8.05 | 8.14 | 8.03 | 8.12 | +0.62% | 1.86 | 1.97% |
| 2025-08-08 | 8.23 | 8.24 | 8.06 | 8.07 | -1.82% | 2.32 | 2.45% |
| 2025-08-07 | 8.30 | 8.33 | 8.17 | 8.22 | -1.44% | 2.55 | 2.66% |
| 2025-08-06 | 8.16 | 8.36 | 8.10 | 8.34 | +2.33% | 3.79 | 3.93% |
| 2025-08-05 | 8.22 | 8.23 | 8.13 | 8.15 | -1.33% | 2.35 | 2.47% |
| 2025-08-04 | 8.23 | 8.39 | 8.18 | 8.26 | +0.36% | 3.48 | 3.61% |
| 2025-08-01 | 8.15 | 8.26 | 8.06 | 8.23 | +2.36% | 4.26 | 4.47% |
| 2025-07-31 | 8.01 | 8.15 | 8.01 | 8.04 | -0.12% | 2.24 | 2.37% |
| 2025-07-30 | 8.17 | 8.19 | 7.95 | 8.05 | -1.23% | 2.39 | 2.53% |
| 2025-07-29 | 8.15 | 8.16 | 7.97 | 8.15 | -0.12% | 2.51 | 2.66% |
| 2025-07-28 | 8.20 | 8.23 | 8.14 | 8.16 | +0.12% | 2.17 | 2.27% |
| 2025-07-25 | 8.16 | 8.20 | 8.13 | 8.15 | -0.12% | 2.08 | 2.19% |
| 2025-07-24 | 8.06 | 8.16 | 8.05 | 8.16 | +1.37% | 2.15 | 2.27% |