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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.01 | 7.01 | 6.93 | 6.97 | -0.57% | 0.86 | 1.06% |
| 2025-05-26 | 6.95 | 7.06 | 6.94 | 7.01 | +0.57% | 0.97 | 1.18% |
| 2025-05-23 | 7.10 | 7.16 | 6.97 | 6.97 | -1.83% | 1.47 | 1.78% |
| 2025-05-22 | 7.16 | 7.22 | 7.10 | 7.10 | -0.97% | 0.96 | 1.15% |
| 2025-05-21 | 7.25 | 7.26 | 7.16 | 7.17 | -1.24% | 1.02 | 1.21% |
| 2025-05-20 | 7.23 | 7.29 | 7.17 | 7.26 | +0.69% | 1.00 | 1.18% |
| 2025-05-19 | 7.18 | 7.25 | 7.12 | 7.21 | +0.14% | 1.03 | 1.22% |
| 2025-05-16 | 7.23 | 7.27 | 7.19 | 7.20 | -0.55% | 1.11 | 1.31% |
| 2025-05-15 | 7.43 | 7.44 | 7.23 | 7.24 | -2.94% | 1.54 | 1.80% |
| 2025-05-14 | 7.45 | 7.53 | 7.37 | 7.46 | 0.00% | 1.78 | 2.04% |
| 2025-05-13 | 7.66 | 7.70 | 7.44 | 7.46 | -0.66% | 1.84 | 2.08% |
| 2025-05-12 | 7.53 | 7.58 | 7.45 | 7.51 | +0.94% | 1.93 | 2.19% |
| 2025-05-09 | 7.67 | 7.73 | 7.44 | 7.44 | -2.23% | 2.51 | 2.85% |
| 2025-05-08 | 7.37 | 7.71 | 7.35 | 7.61 | +2.83% | 3.08 | 3.49% |
| 2025-05-07 | 7.56 | 7.60 | 7.36 | 7.40 | -0.27% | 2.07 | 2.37% |
| 2025-05-06 | 7.24 | 7.42 | 7.24 | 7.42 | +3.19% | 2.03 | 2.36% |