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 |
|---|---|---|---|---|---|---|---|
| 2025-06-12 | 67.70 | 77.60 | 66.87 | 74.58 | +10.05% | 46.97 | 8.16% |
| 2025-06-11 | 68.61 | 71.00 | 67.48 | 67.77 | -1.12% | 21.93 | 4.09% |
| 2025-06-10 | 68.81 | 69.40 | 67.49 | 68.54 | -2.09% | 25.99 | 4.88% |
| 2025-06-09 | 66.39 | 73.29 | 66.01 | 70.00 | +9.18% | 38.42 | 7.16% |
| 2025-06-06 | 61.91 | 65.57 | 61.71 | 64.12 | +3.04% | 25.70 | 5.16% |
| 2025-06-05 | 59.86 | 63.68 | 59.71 | 62.23 | +3.15% | 25.07 | 5.19% |
| 2025-06-04 | 59.22 | 60.92 | 59.15 | 60.33 | +4.16% | 25.36 | 5.38% |
| 2025-06-03 | 57.38 | 59.08 | 56.92 | 57.92 | +0.09% | 13.34 | 2.94% |
| 2025-05-30 | 57.38 | 58.26 | 56.80 | 57.87 | -0.56% | 13.53 | 3.00% |
| 2025-05-29 | 55.68 | 58.65 | 55.59 | 58.20 | +5.84% | 33.04 | 7.39% |
| 2025-05-28 | 53.06 | 55.07 | 52.77 | 54.99 | +4.89% | 18.73 | 4.44% |
| 2025-05-27 | 52.56 | 53.39 | 51.02 | 52.43 | -1.03% | 10.17 | 2.51% |
| 2025-05-26 | 52.38 | 52.98 | 51.82 | 52.97 | +0.96% | 7.74 | 1.89% |
| 2025-05-23 | 54.54 | 54.69 | 52.42 | 52.47 | -3.11% | 10.62 | 2.55% |
| 2025-05-22 | 54.90 | 55.93 | 54.09 | 54.15 | -2.21% | 13.72 | 3.20% |
| 2025-05-21 | 52.85 | 56.80 | 52.85 | 55.38 | +3.82% | 24.21 | 5.62% |
| 2025-05-20 | 51.32 | 54.46 | 51.09 | 53.34 | +3.93% | 13.37 | 3.24% |
| 2025-05-19 | 52.04 | 52.04 | 50.83 | 51.32 | -2.48% | 8.11 | 2.03% |
| 2025-05-16 | 51.63 | 53.23 | 51.43 | 52.62 | +1.39% | 10.22 | 2.48% |
| 2025-05-15 | 53.87 | 54.12 | 51.90 | 51.90 | -4.01% | 12.46 | 3.03% |