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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.10 | 8.21 | 8.04 | 8.05 | -0.98% | 2.84 | 2.99% |
| 2025-07-22 | 8.25 | 8.28 | 8.11 | 8.13 | -1.81% | 4.10 | 4.31% |
| 2025-07-21 | 8.36 | 8.38 | 8.24 | 8.28 | -0.96% | 3.59 | 3.71% |
| 2025-07-18 | 8.33 | 8.46 | 8.31 | 8.36 | +0.36% | 3.88 | 3.98% |
| 2025-07-17 | 8.28 | 8.41 | 8.21 | 8.33 | +0.97% | 4.82 | 4.95% |
| 2025-07-16 | 8.25 | 8.30 | 8.15 | 8.25 | -0.12% | 3.44 | 3.58% |
| 2025-07-15 | 8.35 | 8.55 | 8.20 | 8.26 | -1.43% | 5.89 | 6.08% |
| 2025-07-14 | 8.58 | 8.66 | 8.27 | 8.38 | -1.18% | 5.87 | 5.99% |
| 2025-07-11 | 8.70 | 8.70 | 8.35 | 8.48 | -2.86% | 9.83 | 9.92% |
| 2025-07-10 | 8.62 | 8.88 | 8.37 | 8.73 | +3.07% | 17.15 | 17.01% |
| 2025-07-09 | 7.69 | 8.47 | 7.63 | 8.47 | +10.00% | 11.69 | 12.21% |
| 2025-07-08 | 7.58 | 7.78 | 7.56 | 7.70 | +1.18% | 3.01 | 3.37% |
| 2025-07-07 | 7.56 | 7.70 | 7.54 | 7.61 | +0.79% | 2.35 | 2.64% |
| 2025-07-04 | 7.52 | 7.69 | 7.41 | 7.55 | +0.53% | 2.72 | 3.08% |
| 2025-07-03 | 7.51 | 7.58 | 7.47 | 7.51 | +0.13% | 1.72 | 1.96% |
| 2025-07-02 | 7.52 | 7.54 | 7.44 | 7.50 | -0.40% | 1.80 | 2.06% |
| 2025-07-01 | 7.68 | 7.70 | 7.45 | 7.53 | -1.95% | 2.77 | 3.14% |
| 2025-06-30 | 7.68 | 7.75 | 7.65 | 7.68 | -0.13% | 2.31 | 2.57% |
| 2025-06-27 | 7.75 | 7.82 | 7.64 | 7.69 | -0.39% | 3.37 | 3.73% |
| 2025-06-26 | 7.60 | 7.87 | 7.60 | 7.72 | +1.57% | 5.29 | 5.84% |