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 |
|---|---|---|---|---|---|---|---|
| 2024-12-12 | 75.09 | 79.54 | 74.39 | 77.35 | +3.44% | 25.77 | 4.25% |
| 2024-12-11 | 72.29 | 76.48 | 72.25 | 74.78 | +1.84% | 19.36 | 3.32% |
| 2024-12-10 | 76.50 | 77.20 | 72.84 | 73.43 | -1.84% | 21.49 | 3.72% |
| 2024-12-09 | 76.50 | 76.50 | 73.74 | 74.80 | -2.87% | 15.28 | 2.62% |
| 2024-12-06 | 76.50 | 79.58 | 76.22 | 77.01 | +0.65% | 13.91 | 2.30% |
| 2024-12-05 | 76.09 | 79.20 | 76.09 | 76.52 | +1.57% | 16.55 | 2.73% |
| 2024-12-04 | 76.51 | 77.62 | 74.58 | 75.33 | -2.97% | 15.11 | 2.56% |
| 2024-12-03 | 77.92 | 79.75 | 76.04 | 77.64 | -1.16% | 18.54 | 3.05% |
| 2024-12-02 | 74.25 | 79.82 | 74.25 | 78.56 | +7.38% | 32.42 | 5.36% |
| 2024-11-29 | 72.92 | 74.59 | 71.23 | 73.16 | +1.98% | 19.05 | 3.35% |
| 2024-11-28 | 73.68 | 74.07 | 70.69 | 71.74 | -3.06% | 18.61 | 3.32% |
| 2024-11-27 | 74.02 | 74.79 | 71.67 | 74.00 | -0.03% | 16.14 | 2.82% |
| 2024-11-26 | 73.54 | 75.59 | 72.68 | 74.02 | 0.00% | 15.90 | 2.75% |
| 2024-11-25 | 77.86 | 78.21 | 71.99 | 74.02 | -5.05% | 27.88 | 4.84% |
| 2024-11-22 | 81.00 | 82.52 | 77.94 | 77.96 | -3.75% | 17.52 | 2.80% |
| 2024-11-21 | 83.74 | 85.21 | 80.29 | 81.00 | -4.75% | 23.00 | 3.58% |
| 2024-11-20 | 82.23 | 86.24 | 82.17 | 85.04 | +3.51% | 21.17 | 3.20% |
| 2024-11-19 | 81.31 | 83.67 | 79.65 | 82.16 | +2.90% | 14.71 | 2.32% |
| 2024-11-18 | 81.16 | 83.18 | 78.79 | 79.84 | -2.47% | 19.48 | 3.09% |
| 2024-11-15 | 89.96 | 90.80 | 81.82 | 81.86 | -7.92% | 27.46 | 4.13% |