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 |
|---|---|---|---|---|---|---|---|
| 2025-05-14 | 54.45 | 55.60 | 53.91 | 54.07 | +0.87% | 16.48 | 3.85% |
| 2025-05-13 | 55.25 | 55.79 | 53.54 | 53.60 | -0.93% | 16.80 | 3.93% |
| 2025-05-12 | 53.98 | 54.26 | 52.76 | 54.10 | +3.05% | 15.42 | 3.69% |
| 2025-05-09 | 53.13 | 53.48 | 52.06 | 52.50 | -3.01% | 15.96 | 3.88% |
| 2025-05-08 | 50.72 | 54.95 | 50.68 | 54.13 | +7.27% | 28.14 | 6.76% |
| 2025-05-07 | 51.79 | 52.06 | 49.88 | 50.46 | -0.63% | 11.15 | 2.82% |
| 2025-05-06 | 49.41 | 50.92 | 49.37 | 50.78 | +4.55% | 12.62 | 3.21% |
| 2024-12-31 | 67.59 | 68.13 | 64.65 | 64.72 | -4.72% | 21.05 | 4.10% |
| 2024-12-30 | 73.33 | 73.47 | 67.78 | 67.93 | -9.20% | 32.62 | 5.99% |
| 2024-12-27 | 76.61 | 76.72 | 74.20 | 74.80 | -2.21% | 21.70 | 3.69% |
| 2024-12-26 | 71.54 | 77.13 | 69.99 | 76.50 | +7.45% | 31.56 | 5.40% |
| 2024-12-25 | 69.99 | 72.26 | 69.64 | 71.19 | +1.40% | 18.40 | 3.31% |
| 2024-12-24 | 69.98 | 70.61 | 68.43 | 70.21 | +0.90% | 13.79 | 2.54% |
| 2024-12-23 | 70.13 | 72.19 | 69.50 | 69.58 | -0.45% | 22.41 | 4.06% |
| 2024-12-20 | 69.42 | 71.41 | 69.26 | 69.89 | -0.26% | 17.09 | 3.11% |
| 2024-12-19 | 68.68 | 70.77 | 68.29 | 70.08 | +0.63% | 14.16 | 2.60% |
| 2024-12-18 | 69.96 | 70.45 | 68.53 | 69.64 | -0.46% | 12.97 | 2.40% |
| 2024-12-17 | 70.61 | 73.37 | 69.81 | 69.96 | -1.74% | 21.22 | 3.82% |
| 2024-12-16 | 74.13 | 74.52 | 69.14 | 71.20 | -3.96% | 26.42 | 4.77% |
| 2024-12-13 | 76.76 | 79.47 | 73.56 | 74.13 | -4.17% | 33.62 | 5.73% |