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 |
|---|---|---|---|---|---|---|---|
| 2024-10-17 | 68.70 | 69.96 | 68.02 | 68.11 | -0.14% | 13.96 | 2.60% |
| 2024-10-16 | 67.65 | 69.10 | 67.02 | 68.20 | -3.03% | 15.12 | 2.83% |
| 2024-10-15 | 72.09 | 74.25 | 69.98 | 70.33 | -2.46% | 18.64 | 3.31% |
| 2024-10-14 | 70.54 | 72.43 | 68.72 | 72.11 | +1.36% | 19.88 | 3.59% |
| 2024-10-11 | 73.43 | 75.97 | 69.77 | 71.14 | -4.89% | 22.38 | 3.94% |
| 2024-10-10 | 78.91 | 79.70 | 73.43 | 74.80 | -3.42% | 24.19 | 4.05% |
| 2024-10-09 | 80.77 | 85.30 | 76.74 | 77.45 | -8.87% | 37.41 | 5.90% |
| 2024-10-08 | 84.56 | 84.99 | 74.15 | 84.99 | +20.00% | 47.31 | 7.43% |
| 2024-09-30 | 62.58 | 70.82 | 60.75 | 70.82 | +16.75% | 34.31 | 6.63% |
| 2024-09-27 | 57.45 | 62.43 | 56.39 | 60.66 | +5.62% | 23.89 | 5.18% |
| 2024-09-26 | 55.66 | 57.43 | 55.04 | 57.43 | +3.62% | 13.82 | 3.13% |
| 2024-09-25 | 57.43 | 57.68 | 55.41 | 55.43 | -1.94% | 16.73 | 3.77% |
| 2024-09-24 | 52.22 | 56.62 | 52.22 | 56.52 | +8.58% | 18.55 | 4.32% |
| 2024-09-23 | 51.49 | 53.56 | 51.08 | 52.06 | +0.64% | 7.94 | 1.93% |
| 2024-09-20 | 52.16 | 52.31 | 51.12 | 51.73 | -0.14% | 7.10 | 1.76% |
| 2024-09-19 | 53.46 | 53.63 | 51.09 | 51.80 | -2.88% | 10.14 | 2.49% |
| 2024-09-18 | 53.49 | 54.23 | 52.78 | 53.33 | -1.47% | 8.20 | 1.96% |
| 2024-09-13 | 51.89 | 56.01 | 51.89 | 54.13 | +4.32% | 21.53 | 5.07% |
| 2024-09-12 | 53.56 | 53.95 | 51.70 | 51.89 | -1.09% | 9.55 | 2.31% |
| 2024-09-11 | 52.85 | 53.64 | 51.94 | 52.46 | -1.00% | 9.54 | 2.31% |