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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.49 | 7.63 | 7.42 | 7.60 | +1.46% | 4.41 | 5.00% |
| 2025-06-24 | 7.37 | 7.63 | 7.37 | 7.49 | +4.45% | 5.08 | 5.80% |
| 2025-06-23 | 6.78 | 7.24 | 6.73 | 7.17 | +6.68% | 3.59 | 4.33% |
| 2025-06-20 | 6.86 | 6.91 | 6.72 | 6.72 | -2.32% | 1.41 | 1.78% |
| 2025-06-19 | 7.06 | 7.14 | 6.86 | 6.88 | -2.54% | 1.56 | 1.91% |
| 2025-06-18 | 7.13 | 7.16 | 7.05 | 7.06 | -0.98% | 1.09 | 1.31% |
| 2025-06-17 | 7.19 | 7.20 | 7.09 | 7.13 | +0.14% | 1.06 | 1.27% |
| 2025-06-16 | 6.97 | 7.13 | 6.96 | 7.12 | +1.56% | 1.21 | 1.46% |
| 2025-06-13 | 7.13 | 7.16 | 7.00 | 7.01 | -2.23% | 1.50 | 1.81% |
| 2025-06-12 | 7.14 | 7.26 | 7.08 | 7.17 | +0.14% | 1.27 | 1.51% |
| 2025-06-11 | 7.17 | 7.23 | 7.12 | 7.16 | 0.00% | 1.36 | 1.61% |
| 2025-06-10 | 7.35 | 7.37 | 7.09 | 7.16 | -2.71% | 2.17 | 2.58% |
| 2025-06-09 | 7.28 | 7.41 | 7.27 | 7.36 | -0.54% | 1.98 | 2.30% |
| 2025-06-06 | 7.29 | 7.65 | 7.25 | 7.40 | +1.64% | 3.01 | 3.47% |
| 2025-06-05 | 7.18 | 7.31 | 7.16 | 7.28 | +1.11% | 1.60 | 1.88% |
| 2025-06-04 | 7.18 | 7.28 | 7.15 | 7.20 | +0.98% | 1.54 | 1.82% |
| 2025-06-03 | 7.06 | 7.33 | 7.04 | 7.13 | +0.99% | 1.35 | 1.60% |
| 2025-05-30 | 7.16 | 7.18 | 7.02 | 7.06 | -1.67% | 1.13 | 1.36% |
| 2025-05-29 | 6.88 | 7.19 | 6.87 | 7.18 | +4.35% | 1.96 | 2.37% |
| 2025-05-28 | 6.97 | 7.03 | 6.86 | 6.88 | -1.29% | 1.02 | 1.27% |