天孚通信 sz.300394
411.08
-7.40%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-14 | 60.96 | 61.10 | 58.72 | 58.74 | -1.73% | 9.11 | 2.13% |
| 2024-08-13 | 59.76 | 60.68 | 58.95 | 59.77 | +1.33% | 9.10 | 2.13% |
| 2024-08-12 | 58.48 | 59.98 | 58.48 | 58.99 | -0.01% | 7.78 | 1.84% |
| 2024-08-09 | 59.20 | 60.73 | 58.99 | 59.00 | +1.91% | 13.12 | 3.08% |
| 2024-08-08 | 57.79 | 58.66 | 56.95 | 57.89 | -2.55% | 11.40 | 2.76% |
| 2024-08-07 | 59.90 | 61.15 | 59.21 | 59.41 | -1.90% | 12.54 | 2.92% |
| 2024-08-06 | 61.63 | 62.14 | 59.74 | 60.56 | +2.24% | 15.24 | 3.51% |
| 2024-08-05 | 60.60 | 62.48 | 59.08 | 59.23 | -7.64% | 23.11 | 5.34% |
| 2024-08-02 | 68.22 | 68.22 | 63.76 | 64.13 | -9.51% | 29.66 | 6.32% |
| 2024-08-01 | 73.71 | 74.35 | 70.61 | 70.87 | +0.53% | 26.25 | 5.07% |
| 2024-07-31 | 67.93 | 71.25 | 67.03 | 70.49 | +3.38% | 25.78 | 5.20% |
| 2024-07-30 | 66.86 | 69.51 | 65.59 | 68.19 | +0.90% | 23.88 | 4.93% |
| 2024-07-29 | 65.53 | 68.81 | 64.26 | 67.58 | +5.21% | 24.79 | 5.20% |
| 2024-07-26 | 61.45 | 65.11 | 61.17 | 64.23 | +4.67% | 16.30 | 3.60% |
| 2024-07-25 | 64.50 | 64.69 | 61.18 | 61.37 | -7.05% | 17.74 | 3.99% |
| 2024-07-24 | 63.44 | 68.06 | 63.44 | 66.02 | +2.29% | 19.42 | 4.09% |
| 2024-07-23 | 66.65 | 66.94 | 64.47 | 64.54 | -1.19% | 16.86 | 3.59% |
| 2024-07-22 | 63.49 | 66.38 | 63.43 | 65.31 | +1.61% | 14.55 | 3.13% |
| 2024-07-19 | 66.95 | 67.75 | 64.18 | 64.28 | -5.13% | 22.41 | 4.80% |
| 2024-07-18 | 62.72 | 67.76 | 62.37 | 67.75 | +8.31% | 32.58 | 7.01% |