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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.47 | 9.59 | 9.35 | 9.47 | -0.84% | 4.39 | 3.98% |
| 2026-01-16 | 9.87 | 9.95 | 9.52 | 9.55 | -4.12% | 7.68 | 6.81% |
| 2026-01-15 | 10.67 | 10.77 | 9.81 | 9.96 | -1.68% | 11.48 | 9.67% |
| 2026-01-14 | 9.91 | 10.44 | 9.90 | 10.13 | +2.63% | 11.82 | 9.97% |
| 2026-01-13 | 10.48 | 10.51 | 9.83 | 9.87 | -2.95% | 11.47 | 9.75% |
| 2026-01-12 | 9.71 | 10.18 | 9.68 | 10.17 | +6.72% | 11.46 | 9.88% |
| 2026-01-09 | 9.41 | 9.53 | 9.34 | 9.53 | +2.03% | 5.91 | 5.35% |
| 2026-01-08 | 9.12 | 9.41 | 9.11 | 9.34 | +2.30% | 4.77 | 4.39% |
| 2026-01-07 | 9.20 | 9.24 | 9.11 | 9.13 | -1.30% | 3.29 | 3.07% |
| 2026-01-06 | 9.13 | 9.25 | 9.12 | 9.25 | +0.76% | 3.81 | 3.55% |
| 2026-01-05 | 9.12 | 9.23 | 9.06 | 9.18 | +1.21% | 3.43 | 3.21% |
| 2025-12-31 | 8.94 | 9.16 | 8.87 | 9.07 | +1.80% | 3.44 | 3.27% |
| 2025-12-30 | 9.04 | 9.14 | 8.90 | 8.91 | -1.33% | 3.16 | 3.00% |
| 2025-12-29 | 8.91 | 9.12 | 8.85 | 9.03 | +0.44% | 3.16 | 3.02% |
| 2025-12-26 | 8.85 | 9.09 | 8.81 | 8.99 | +1.24% | 3.75 | 3.58% |
| 2025-12-25 | 8.71 | 8.92 | 8.68 | 8.88 | +1.95% | 2.91 | 2.83% |
| 2025-12-24 | 8.60 | 8.73 | 8.57 | 8.71 | +0.23% | 1.97 | 1.95% |
| 2025-12-23 | 9.00 | 9.11 | 8.67 | 8.69 | -0.23% | 3.64 | 3.53% |
| 2025-12-22 | 8.72 | 8.80 | 8.68 | 8.71 | +0.69% | 1.70 | 1.67% |
| 2025-12-19 | 8.61 | 8.74 | 8.59 | 8.65 | +1.29% | 1.54 | 1.52% |