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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 111.70 | 126.15 | 110.20 | 121.64 | +9.80% | 64.70 | 6.87% |
| 2025-08-18 | 106.27 | 114.68 | 106.27 | 110.78 | +2.99% | 42.20 | 4.88% |
| 2025-08-15 | 108.90 | 111.36 | 105.55 | 107.57 | -2.11% | 39.32 | 4.70% |
| 2025-08-14 | 113.55 | 114.66 | 109.74 | 109.88 | -5.98% | 39.37 | 4.52% |
| 2025-08-13 | 107.50 | 117.67 | 106.61 | 116.87 | +9.69% | 56.55 | 6.45% |
| 2025-08-12 | 104.91 | 107.70 | 104.01 | 106.55 | +3.13% | 38.46 | 4.66% |
| 2025-08-11 | 98.83 | 105.61 | 98.62 | 103.32 | +2.99% | 40.30 | 5.02% |
| 2025-08-08 | 100.22 | 102.16 | 99.67 | 100.32 | -1.37% | 20.52 | 2.62% |
| 2025-08-07 | 102.71 | 107.05 | 97.98 | 101.72 | -1.00% | 39.88 | 5.00% |
| 2025-08-06 | 101.63 | 104.59 | 101.60 | 102.74 | -0.16% | 20.89 | 2.61% |
| 2025-08-05 | 106.08 | 106.69 | 100.52 | 102.91 | -1.21% | 32.96 | 4.10% |
| 2025-08-04 | 104.93 | 107.58 | 101.22 | 104.17 | -3.17% | 38.79 | 4.84% |
| 2025-08-01 | 104.71 | 110.69 | 102.62 | 107.58 | +2.13% | 54.46 | 6.57% |
| 2025-07-31 | 103.70 | 112.35 | 103.01 | 105.34 | +3.87% | 70.19 | 8.47% |
| 2025-07-30 | 97.73 | 102.05 | 97.53 | 101.41 | +0.60% | 38.93 | 5.02% |
| 2025-07-29 | 88.56 | 100.82 | 88.55 | 100.80 | +13.83% | 66.12 | 8.83% |
| 2025-07-28 | 86.06 | 88.65 | 85.36 | 88.55 | +3.03% | 23.70 | 3.49% |
| 2025-07-25 | 86.64 | 87.90 | 85.76 | 85.95 | -0.90% | 17.54 | 2.61% |
| 2025-07-24 | 91.54 | 91.74 | 85.76 | 86.73 | -3.66% | 30.55 | 4.48% |
| 2025-07-23 | 86.76 | 90.48 | 85.92 | 90.02 | +0.74% | 25.20 | 3.66% |