天孚通信 sz.300394
372.50
+10.47%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 346.00 | 375.00 | 345.18 | 372.50 | +10.47% | 206.91 | 7.37% |
| 2026-05-21 | 360.20 | 364.57 | 335.98 | 337.21 | -6.07% | 147.59 | 5.38% |
| 2026-05-20 | 360.27 | 369.00 | 351.00 | 358.99 | -1.10% | 149.09 | 5.35% |
| 2026-05-19 | 376.08 | 377.00 | 347.13 | 363.00 | -5.70% | 196.08 | 7.02% |
| 2026-05-18 | 388.99 | 394.20 | 370.00 | 384.95 | -3.76% | 208.63 | 6.99% |
| 2026-05-15 | 401.00 | 414.08 | 381.91 | 399.99 | +2.04% | 269.27 | 8.69% |
| 2026-05-14 | 394.52 | 406.56 | 383.00 | 392.00 | +3.65% | 269.40 | 8.74% |
| 2026-05-13 | 342.45 | 383.79 | 342.30 | 378.19 | +10.44% | 263.97 | 9.34% |
| 2026-05-12 | 340.00 | 349.30 | 336.31 | 342.45 | +3.17% | 173.73 | 6.51% |
| 2026-05-11 | 333.33 | 335.00 | 318.10 | 331.92 | +1.72% | 152.71 | 5.97% |
| 2026-05-08 | 321.14 | 335.13 | 320.00 | 326.30 | -0.56% | 116.91 | 4.59% |
| 2026-05-07 | 322.00 | 331.00 | 305.00 | 328.14 | +3.79% | 185.82 | 7.48% |
| 2026-05-06 | 312.85 | 336.58 | 311.00 | 316.16 | +2.82% | 175.50 | 6.95% |
| 2026-04-30 | 312.87 | 314.90 | 305.00 | 307.50 | -1.15% | 72.67 | 3.03% |
| 2026-04-29 | 305.00 | 317.50 | 305.00 | 311.09 | +0.42% | 79.38 | 3.27% |
| 2026-04-28 | 321.12 | 321.64 | 307.80 | 309.80 | -3.86% | 108.04 | 4.45% |
| 2026-04-27 | 325.00 | 332.99 | 317.90 | 322.25 | -0.50% | 116.34 | 4.61% |
| 2026-04-24 | 342.32 | 346.07 | 316.30 | 323.87 | -7.49% | 180.56 | 7.09% |
| 2026-04-23 | 375.60 | 378.00 | 343.50 | 350.09 | -6.74% | 198.38 | 7.19% |
| 2026-04-22 | 346.65 | 380.50 | 342.00 | 375.41 | +6.35% | 189.06 | 6.69% |