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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.54 | 7.83 | 7.49 | 7.76 | +2.24% | 2.70 | 3.01% |
| 2026-04-21 | 7.52 | 7.73 | 7.48 | 7.59 | +0.93% | 2.47 | 2.78% |
| 2026-04-20 | 7.48 | 7.55 | 7.45 | 7.52 | +0.40% | 1.31 | 1.50% |
| 2026-04-17 | 7.50 | 7.53 | 7.43 | 7.49 | -0.79% | 1.34 | 1.54% |
| 2026-04-16 | 7.52 | 7.57 | 7.46 | 7.55 | +1.21% | 1.50 | 1.71% |
| 2026-04-15 | 7.76 | 7.80 | 7.45 | 7.46 | -1.06% | 1.72 | 1.95% |
| 2026-04-14 | 7.58 | 7.64 | 7.46 | 7.54 | +0.53% | 1.22 | 1.38% |
| 2026-04-13 | 7.37 | 7.55 | 7.36 | 7.50 | +0.81% | 1.21 | 1.38% |
| 2026-04-10 | 7.43 | 7.51 | 7.41 | 7.44 | +0.95% | 1.31 | 1.50% |
| 2026-04-09 | 7.46 | 7.48 | 7.35 | 7.37 | -2.25% | 1.24 | 1.43% |
| 2026-04-08 | 7.39 | 7.55 | 7.38 | 7.54 | +4.29% | 1.98 | 2.27% |
| 2026-04-07 | 7.15 | 7.26 | 7.15 | 7.23 | +1.12% | 0.88 | 1.05% |
| 2026-04-03 | 7.33 | 7.36 | 7.12 | 7.15 | -1.92% | 1.08 | 1.28% |
| 2026-04-02 | 7.45 | 7.48 | 7.25 | 7.29 | -2.67% | 1.34 | 1.56% |
| 2026-04-01 | 7.49 | 7.53 | 7.40 | 7.49 | +2.46% | 1.49 | 1.70% |
| 2026-03-31 | 7.41 | 7.52 | 7.30 | 7.31 | -1.62% | 1.31 | 1.51% |
| 2026-03-30 | 7.36 | 7.44 | 7.21 | 7.43 | -0.40% | 1.23 | 1.43% |
| 2026-03-27 | 7.31 | 7.50 | 7.27 | 7.46 | +0.67% | 1.15 | 1.32% |
| 2026-03-26 | 7.63 | 7.66 | 7.37 | 7.41 | -2.88% | 1.46 | 1.67% |
| 2026-03-25 | 7.55 | 7.70 | 7.50 | 7.63 | +1.06% | 1.58 | 1.77% |