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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.22 | 10.24 | 10.06 | 10.13 | -0.59% | 6.05 | 5.11% |
| 2025-09-16 | 10.08 | 10.36 | 9.99 | 10.19 | +0.79% | 7.40 | 6.26% |
| 2025-09-15 | 10.31 | 10.45 | 10.08 | 10.11 | -1.46% | 8.37 | 7.04% |
| 2025-09-12 | 10.08 | 10.54 | 10.00 | 10.26 | +1.99% | 14.10 | 11.68% |
| 2025-09-11 | 9.84 | 10.08 | 9.65 | 10.06 | +3.18% | 8.48 | 7.32% |
| 2025-09-10 | 9.72 | 9.86 | 9.65 | 9.75 | +0.21% | 5.89 | 5.17% |
| 2025-09-09 | 10.09 | 10.14 | 9.72 | 9.73 | -4.14% | 8.72 | 7.56% |
| 2025-09-08 | 9.91 | 10.29 | 9.79 | 10.15 | +2.22% | 12.12 | 10.33% |
| 2025-09-05 | 9.71 | 9.95 | 9.56 | 9.93 | +2.58% | 8.47 | 7.43% |
| 2025-09-04 | 10.08 | 10.15 | 9.51 | 9.68 | -2.22% | 11.60 | 10.09% |
| 2025-09-03 | 10.34 | 10.38 | 9.90 | 9.90 | -3.13% | 13.85 | 11.76% |
| 2025-09-02 | 11.12 | 11.29 | 10.20 | 10.22 | -8.50% | 23.15 | 18.78% |
| 2025-09-01 | 12.03 | 12.22 | 11.02 | 11.17 | -6.13% | 30.50 | 22.95% |
| 2025-08-29 | 13.00 | 13.38 | 11.86 | 11.90 | -8.39% | 39.32 | 26.88% |
| 2025-08-28 | 12.67 | 13.62 | 11.85 | 12.99 | +4.93% | 56.71 | 38.42% |
| 2025-08-27 | 11.26 | 12.38 | 10.75 | 12.38 | +10.04% | 45.50 | 33.56% |
| 2025-08-26 | 10.24 | 11.25 | 9.88 | 11.25 | +9.97% | 36.13 | 28.41% |
| 2025-08-25 | 10.90 | 11.17 | 10.12 | 10.23 | +0.79% | 39.46 | 31.54% |
| 2025-08-22 | 10.15 | 10.15 | 10.01 | 10.15 | +9.97% | 10.09 | 8.52% |
| 2025-08-21 | 9.23 | 9.23 | 9.23 | 9.23 | +10.01% | 2.74 | 2.55% |