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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.38 | 9.72 | 9.22 | 9.59 | +1.70% | 4.05 | 3.68% |
| 2025-10-22 | 9.39 | 9.60 | 9.35 | 9.43 | +0.32% | 2.88 | 2.61% |
| 2025-10-21 | 9.38 | 9.42 | 9.30 | 9.40 | +0.21% | 2.50 | 2.28% |
| 2025-10-20 | 9.27 | 9.54 | 9.27 | 9.38 | +3.42% | 4.08 | 3.74% |
| 2025-10-17 | 9.40 | 9.48 | 9.06 | 9.07 | -3.92% | 4.20 | 3.91% |
| 2025-10-16 | 9.69 | 9.73 | 9.40 | 9.44 | -2.98% | 4.81 | 4.34% |
| 2025-10-15 | 9.64 | 9.92 | 9.48 | 9.73 | +1.04% | 5.17 | 4.54% |
| 2025-10-14 | 9.83 | 9.92 | 9.57 | 9.63 | -2.03% | 5.01 | 4.40% |
| 2025-10-13 | 9.35 | 9.95 | 9.22 | 9.83 | +0.41% | 5.09 | 4.50% |
| 2025-10-10 | 10.07 | 10.08 | 9.75 | 9.79 | -2.59% | 5.63 | 4.91% |
| 2025-10-09 | 9.84 | 10.15 | 9.81 | 10.05 | +2.66% | 7.10 | 6.06% |
| 2025-09-30 | 9.78 | 9.91 | 9.74 | 9.79 | +0.31% | 3.88 | 3.39% |
| 2025-09-29 | 9.71 | 9.83 | 9.56 | 9.76 | -0.10% | 3.70 | 3.27% |
| 2025-09-26 | 10.00 | 10.03 | 9.75 | 9.77 | -2.69% | 4.47 | 3.89% |
| 2025-09-25 | 10.00 | 10.20 | 9.94 | 10.04 | +0.20% | 5.59 | 4.75% |
| 2025-09-24 | 9.72 | 10.05 | 9.66 | 10.02 | +2.04% | 5.91 | 5.12% |
| 2025-09-23 | 10.20 | 10.21 | 9.60 | 9.82 | -4.20% | 8.31 | 7.26% |
| 2025-09-22 | 10.07 | 10.29 | 10.00 | 10.25 | +2.71% | 7.49 | 6.30% |
| 2025-09-19 | 9.91 | 10.09 | 9.91 | 9.98 | +0.81% | 5.21 | 4.47% |
| 2025-09-18 | 10.09 | 10.33 | 9.82 | 9.90 | -2.27% | 9.91 | 8.40% |