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 |
|---|---|---|---|---|---|---|---|
| 2024-11-14 | 93.51 | 94.55 | 88.55 | 88.90 | -6.08% | 21.43 | 3.00% |
| 2024-11-13 | 90.98 | 95.63 | 89.40 | 94.65 | +3.98% | 29.16 | 3.99% |
| 2024-11-12 | 91.90 | 93.65 | 89.77 | 91.03 | -1.10% | 23.81 | 3.32% |
| 2024-11-11 | 96.34 | 96.90 | 91.46 | 92.04 | -5.64% | 34.31 | 4.68% |
| 2024-11-08 | 96.83 | 106.17 | 96.73 | 97.54 | +0.77% | 33.20 | 4.22% |
| 2024-11-07 | 92.46 | 100.51 | 92.16 | 96.80 | +3.12% | 24.43 | 3.24% |
| 2024-11-06 | 94.21 | 96.20 | 92.30 | 93.87 | -1.06% | 21.86 | 2.98% |
| 2024-11-05 | 90.15 | 96.32 | 90.15 | 94.87 | +3.96% | 24.93 | 3.40% |
| 2024-11-04 | 88.90 | 94.03 | 88.90 | 91.26 | +3.31% | 19.19 | 2.68% |
| 2024-11-01 | 89.29 | 90.43 | 86.34 | 88.33 | -2.81% | 22.53 | 3.26% |
| 2024-10-31 | 90.39 | 93.43 | 89.88 | 90.88 | -2.42% | 26.46 | 3.71% |
| 2024-10-30 | 93.15 | 99.81 | 91.52 | 93.14 | -1.90% | 32.62 | 4.39% |
| 2024-10-29 | 93.50 | 97.60 | 91.73 | 94.94 | -1.03% | 35.12 | 4.75% |
| 2024-10-28 | 93.22 | 100.79 | 92.09 | 95.92 | +1.89% | 43.60 | 5.82% |
| 2024-10-25 | 92.09 | 97.27 | 91.75 | 94.14 | +2.62% | 44.40 | 6.01% |
| 2024-10-24 | 83.30 | 99.03 | 82.31 | 91.74 | +9.59% | 52.26 | 7.37% |
| 2024-10-23 | 80.75 | 88.47 | 77.92 | 83.71 | -4.15% | 47.23 | 7.25% |
| 2024-10-22 | 82.88 | 88.40 | 80.39 | 87.34 | +8.64% | 47.91 | 7.27% |
| 2024-10-21 | 75.09 | 83.94 | 73.07 | 80.39 | +8.56% | 47.25 | 7.72% |
| 2024-10-18 | 68.30 | 77.41 | 68.03 | 74.05 | +8.73% | 32.94 | 5.82% |