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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.46 | 7.56 | 7.32 | 7.55 | +2.86% | 1.97 | 2.27% |
| 2026-03-23 | 7.79 | 7.79 | 7.23 | 7.34 | -7.09% | 3.03 | 3.45% |
| 2026-03-20 | 8.23 | 8.30 | 7.90 | 7.90 | -3.78% | 2.50 | 2.66% |
| 2026-03-19 | 8.25 | 8.33 | 8.17 | 8.21 | -2.03% | 1.61 | 1.67% |
| 2026-03-18 | 8.24 | 8.40 | 8.21 | 8.38 | +2.07% | 1.79 | 1.85% |
| 2026-03-17 | 8.52 | 8.52 | 8.19 | 8.21 | -3.98% | 2.82 | 2.90% |
| 2026-03-16 | 8.43 | 8.57 | 8.40 | 8.55 | +1.06% | 2.22 | 2.24% |
| 2026-03-13 | 8.72 | 8.73 | 8.44 | 8.46 | -3.86% | 3.76 | 3.78% |
| 2026-03-12 | 8.86 | 8.97 | 8.75 | 8.80 | -1.12% | 4.80 | 4.65% |
| 2026-03-11 | 9.18 | 9.29 | 8.89 | 8.90 | -0.22% | 8.61 | 8.18% |
| 2026-03-10 | 8.59 | 9.16 | 8.55 | 8.92 | +7.08% | 10.59 | 10.10% |
| 2026-03-09 | 8.14 | 8.34 | 8.06 | 8.33 | +1.34% | 2.43 | 2.54% |
| 2026-03-06 | 8.11 | 8.27 | 8.07 | 8.22 | +0.98% | 1.62 | 1.69% |
| 2026-03-05 | 8.01 | 8.23 | 7.98 | 8.14 | +3.43% | 2.59 | 2.73% |
| 2026-03-04 | 7.82 | 8.00 | 7.81 | 7.87 | -0.76% | 1.75 | 1.89% |
| 2026-03-03 | 8.38 | 8.39 | 7.92 | 7.93 | -4.57% | 3.23 | 3.42% |
| 2026-03-02 | 8.58 | 8.61 | 8.26 | 8.31 | -4.81% | 3.96 | 4.04% |
| 2026-02-27 | 8.58 | 8.80 | 8.56 | 8.73 | +1.39% | 2.69 | 2.65% |
| 2026-02-26 | 8.79 | 8.80 | 8.58 | 8.61 | -1.26% | 2.50 | 2.48% |
| 2026-02-25 | 8.70 | 8.82 | 8.68 | 8.72 | 0.00% | 2.57 | 2.51% |