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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.90 | 8.97 | 8.60 | 8.72 | -1.69% | 3.13 | 3.08% |
| 2026-02-13 | 8.83 | 9.24 | 8.78 | 8.87 | +0.34% | 4.80 | 4.56% |
| 2026-02-12 | 8.85 | 8.93 | 8.69 | 8.84 | -0.23% | 2.33 | 2.27% |
| 2026-02-11 | 8.77 | 8.97 | 8.75 | 8.86 | +1.14% | 3.43 | 3.32% |
| 2026-02-10 | 8.66 | 8.91 | 8.65 | 8.76 | +1.15% | 3.23 | 3.15% |
| 2026-02-09 | 8.51 | 8.66 | 8.48 | 8.66 | +2.85% | 2.63 | 2.62% |
| 2026-02-06 | 8.39 | 8.53 | 8.28 | 8.42 | -0.24% | 2.07 | 2.10% |
| 2026-02-05 | 8.51 | 8.53 | 8.41 | 8.44 | -1.63% | 2.17 | 2.20% |
| 2026-02-04 | 8.58 | 8.62 | 8.44 | 8.58 | -1.04% | 3.35 | 3.36% |
| 2026-02-03 | 8.76 | 8.81 | 8.50 | 8.67 | +0.23% | 4.35 | 4.32% |
| 2026-02-02 | 8.76 | 8.96 | 8.63 | 8.65 | -1.26% | 2.62 | 2.55% |
| 2026-01-30 | 8.95 | 9.02 | 8.70 | 8.76 | -2.88% | 3.39 | 3.29% |
| 2026-01-29 | 9.14 | 9.28 | 8.88 | 9.02 | -1.42% | 3.48 | 3.27% |
| 2026-01-28 | 9.13 | 9.28 | 9.09 | 9.15 | 0.00% | 2.97 | 2.77% |
| 2026-01-27 | 9.16 | 9.23 | 8.89 | 9.15 | -0.44% | 3.40 | 3.23% |
| 2026-01-26 | 9.47 | 9.53 | 9.08 | 9.19 | -2.75% | 4.27 | 3.97% |
| 2026-01-23 | 9.30 | 9.45 | 9.23 | 9.45 | +1.72% | 3.76 | 3.44% |
| 2026-01-22 | 9.18 | 9.30 | 9.15 | 9.29 | +1.53% | 3.39 | 3.14% |
| 2026-01-21 | 9.11 | 9.31 | 9.09 | 9.15 | -0.44% | 3.21 | 2.99% |
| 2026-01-20 | 9.48 | 9.55 | 9.12 | 9.19 | -2.96% | 4.66 | 4.31% |