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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.50 | 8.66 | 8.47 | 8.54 | -0.35% | 1.48 | 1.48% |
| 2025-12-17 | 8.59 | 8.63 | 8.38 | 8.57 | +0.12% | 2.04 | 2.06% |
| 2025-12-16 | 8.70 | 8.72 | 8.44 | 8.56 | -1.95% | 2.18 | 2.18% |
| 2025-12-15 | 8.69 | 8.83 | 8.56 | 8.73 | 0.00% | 1.78 | 1.75% |
| 2025-12-12 | 8.76 | 8.80 | 8.62 | 8.73 | -0.34% | 1.97 | 1.93% |
| 2025-12-11 | 8.97 | 8.98 | 8.75 | 8.76 | -2.45% | 2.16 | 2.09% |
| 2025-12-10 | 9.03 | 9.04 | 8.88 | 8.98 | -0.77% | 1.71 | 1.64% |
| 2025-12-09 | 9.16 | 9.18 | 9.03 | 9.05 | -1.74% | 2.11 | 1.98% |
| 2025-12-08 | 8.99 | 9.25 | 8.97 | 9.21 | +2.68% | 3.49 | 3.26% |
| 2025-12-05 | 8.85 | 8.97 | 8.74 | 8.97 | +1.47% | 2.09 | 2.02% |
| 2025-12-04 | 8.86 | 8.91 | 8.83 | 8.84 | -0.23% | 1.47 | 1.42% |
| 2025-12-03 | 9.06 | 9.07 | 8.84 | 8.86 | -2.10% | 2.17 | 2.09% |
| 2025-12-02 | 9.14 | 9.14 | 8.99 | 9.05 | -0.98% | 1.62 | 1.54% |
| 2025-12-01 | 9.13 | 9.18 | 9.05 | 9.14 | +0.11% | 2.24 | 2.10% |
| 2025-11-28 | 8.90 | 9.15 | 8.89 | 9.13 | +2.58% | 2.37 | 2.25% |
| 2025-11-27 | 9.01 | 9.10 | 8.89 | 8.90 | -1.55% | 1.98 | 1.88% |
| 2025-11-26 | 9.11 | 9.23 | 9.03 | 9.04 | -1.53% | 2.28 | 2.14% |
| 2025-11-25 | 9.06 | 9.28 | 9.05 | 9.18 | +1.44% | 2.94 | 2.74% |
| 2025-11-24 | 8.86 | 9.10 | 8.75 | 9.05 | +2.49% | 2.82 | 2.70% |
| 2025-11-21 | 9.18 | 9.30 | 8.82 | 8.83 | -4.85% | 3.98 | 3.79% |