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 |
|---|---|---|---|---|---|---|---|
| 2024-09-10 | 51.93 | 54.11 | 51.32 | 52.99 | +1.75% | 16.57 | 4.01% |
| 2024-09-09 | 49.38 | 52.21 | 49.33 | 52.08 | +4.45% | 12.66 | 3.17% |
| 2024-09-06 | 50.46 | 51.35 | 49.84 | 49.86 | -1.48% | 5.81 | 1.47% |
| 2024-09-05 | 50.72 | 51.84 | 50.39 | 50.60 | -0.76% | 7.62 | 1.90% |
| 2024-09-04 | 48.50 | 51.37 | 48.38 | 50.99 | -1.15% | 11.85 | 3.03% |
| 2024-09-03 | 51.39 | 51.84 | 50.56 | 51.58 | +1.08% | 7.42 | 1.84% |
| 2024-09-02 | 54.05 | 54.05 | 51.00 | 51.03 | -5.69% | 12.12 | 2.98% |
| 2024-08-30 | 51.65 | 54.95 | 51.65 | 54.11 | +3.23% | 14.60 | 3.47% |
| 2024-08-29 | 53.28 | 53.28 | 50.39 | 52.42 | -4.07% | 16.88 | 4.18% |
| 2024-08-28 | 55.01 | 56.59 | 54.30 | 54.65 | -1.01% | 8.55 | 1.97% |
| 2024-08-27 | 54.98 | 56.01 | 53.97 | 55.21 | -0.81% | 9.38 | 2.18% |
| 2024-08-26 | 58.84 | 59.12 | 54.88 | 55.66 | -4.20% | 14.40 | 3.25% |
| 2024-08-23 | 59.90 | 60.21 | 57.00 | 58.10 | -3.70% | 14.08 | 3.08% |
| 2024-08-22 | 61.30 | 61.66 | 59.99 | 60.33 | -1.80% | 8.60 | 1.99% |
| 2024-08-21 | 61.34 | 62.63 | 60.77 | 61.44 | +0.15% | 9.17 | 2.09% |
| 2024-08-20 | 63.85 | 64.04 | 61.06 | 61.34 | -2.52% | 11.00 | 2.47% |
| 2024-08-19 | 63.42 | 64.13 | 62.28 | 62.93 | -1.00% | 11.86 | 2.63% |
| 2024-08-16 | 60.37 | 64.68 | 60.37 | 63.56 | +6.26% | 21.09 | 4.68% |
| 2024-08-15 | 58.84 | 60.39 | 58.49 | 59.82 | +1.85% | 10.52 | 2.47% |
| 2024-08-14 | 60.96 | 61.10 | 58.72 | 58.74 | -1.73% | 9.11 | 2.13% |