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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 88.27 | 93.57 | 87.95 | 89.36 | +0.73% | 36.41 | 5.15% |
| 2025-07-21 | 88.82 | 91.25 | 86.32 | 88.71 | -2.24% | 34.23 | 4.99% |
| 2025-07-18 | 93.24 | 97.03 | 90.30 | 90.75 | -1.92% | 34.75 | 4.80% |
| 2025-07-17 | 90.36 | 93.62 | 89.75 | 92.52 | +2.84% | 33.36 | 4.65% |
| 2025-07-16 | 95.56 | 95.71 | 89.75 | 89.97 | -5.19% | 42.95 | 5.96% |
| 2025-07-15 | 88.77 | 96.24 | 87.31 | 94.90 | +11.97% | 51.71 | 7.14% |
| 2025-07-14 | 83.78 | 86.16 | 83.57 | 84.75 | +0.53% | 21.72 | 3.29% |
| 2025-07-11 | 86.95 | 89.75 | 84.30 | 84.30 | -3.37% | 39.99 | 5.94% |
| 2025-07-10 | 85.92 | 88.28 | 83.88 | 87.25 | +4.30% | 43.77 | 6.53% |
| 2025-07-09 | 82.13 | 84.72 | 80.55 | 83.65 | +1.88% | 36.89 | 5.71% |
| 2025-07-08 | 72.36 | 83.37 | 72.32 | 82.10 | +12.67% | 46.98 | 7.69% |
| 2025-07-07 | 74.17 | 75.10 | 71.30 | 72.87 | -3.32% | 19.57 | 3.46% |
| 2025-07-04 | 77.86 | 79.14 | 75.29 | 75.37 | -3.20% | 26.13 | 4.36% |
| 2025-07-03 | 75.19 | 79.27 | 74.67 | 77.86 | +4.52% | 26.76 | 4.47% |
| 2025-07-02 | 76.79 | 76.79 | 74.45 | 74.49 | -5.24% | 22.05 | 3.77% |
| 2025-07-01 | 78.11 | 80.08 | 77.58 | 78.61 | -1.26% | 24.32 | 3.96% |
| 2025-06-30 | 75.69 | 79.66 | 73.34 | 79.62 | +6.33% | 43.66 | 7.37% |
| 2025-06-27 | 72.20 | 76.11 | 70.96 | 74.88 | +2.57% | 33.98 | 5.89% |
| 2025-06-26 | 73.13 | 74.47 | 72.41 | 73.01 | +1.26% | 28.44 | 4.98% |
| 2025-06-25 | 73.28 | 73.46 | 70.30 | 72.10 | +0.98% | 20.12 | 3.60% |