天孚通信 sz.300394
443.92
+4.42%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-10 | 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% |
| 2025-06-24 | 71.79 | 72.97 | 70.87 | 71.40 | +0.42% | 18.18 | 3.26% |
| 2025-06-23 | 72.99 | 74.44 | 69.61 | 71.10 | -4.14% | 30.42 | 5.48% |
| 2025-06-20 | 75.89 | 76.28 | 73.00 | 74.17 | -2.26% | 23.67 | 4.10% |
| 2025-06-19 | 75.41 | 78.48 | 75.07 | 75.89 | -0.64% | 30.43 | 5.12% |
| 2025-06-18 | 73.65 | 76.97 | 71.38 | 76.38 | +3.78% | 32.47 | 5.58% |
| 2025-06-17 | 75.39 | 75.75 | 72.70 | 73.59 | -2.12% | 20.62 | 3.59% |
| 2025-06-16 | 72.64 | 76.78 | 72.64 | 75.19 | +2.63% | 28.31 | 4.81% |
| 2025-06-13 | 74.19 | 75.55 | 73.13 | 73.27 | -1.76% | 23.22 | 4.03% |