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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.29 | 9.40 | 9.22 | 9.28 | +0.22% | 2.35 | 2.17% |
| 2025-11-19 | 9.56 | 9.60 | 9.23 | 9.26 | -3.44% | 3.97 | 3.64% |
| 2025-11-18 | 9.50 | 9.65 | 9.44 | 9.59 | +0.31% | 3.56 | 3.19% |
| 2025-11-17 | 9.39 | 9.59 | 9.38 | 9.56 | +1.49% | 3.00 | 2.71% |
| 2025-11-14 | 9.60 | 9.68 | 9.41 | 9.42 | -2.59% | 4.36 | 3.92% |
| 2025-11-13 | 9.65 | 9.74 | 9.57 | 9.67 | -0.41% | 4.49 | 3.99% |
| 2025-11-12 | 10.03 | 10.16 | 9.63 | 9.71 | -3.00% | 6.38 | 5.55% |
| 2025-11-11 | 10.18 | 10.19 | 9.98 | 10.01 | -1.48% | 5.21 | 4.44% |
| 2025-11-10 | 10.13 | 10.26 | 10.03 | 10.16 | +0.40% | 5.79 | 4.90% |
| 2025-11-07 | 10.42 | 10.45 | 10.11 | 10.12 | -4.44% | 8.78 | 7.37% |
| 2025-11-06 | 10.50 | 10.72 | 10.22 | 10.59 | +0.76% | 10.49 | 8.59% |
| 2025-11-05 | 10.75 | 10.88 | 10.44 | 10.51 | -5.14% | 12.57 | 10.16% |
| 2025-11-04 | 10.90 | 11.25 | 10.65 | 11.08 | +0.64% | 16.67 | 13.11% |
| 2025-11-03 | 10.48 | 11.23 | 10.19 | 11.01 | +5.66% | 21.16 | 16.82% |
| 2025-10-31 | 10.38 | 10.63 | 10.25 | 10.42 | +0.48% | 13.26 | 10.87% |
| 2025-10-30 | 10.53 | 10.72 | 10.17 | 10.37 | -3.62% | 22.92 | 18.93% |
| 2025-10-29 | 9.88 | 10.76 | 9.82 | 10.76 | +10.02% | 23.03 | 18.62% |
| 2025-10-28 | 9.65 | 9.88 | 9.51 | 9.78 | +1.24% | 6.09 | 5.37% |
| 2025-10-27 | 9.62 | 9.72 | 9.53 | 9.66 | +0.10% | 5.44 | 4.84% |
| 2025-10-24 | 9.80 | 9.94 | 9.61 | 9.65 | +0.63% | 9.37 | 8.24% |