天孚通信 sz.300394
372.50
+10.47%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 345.03 | 370.89 | 345.00 | 353.00 | -5.74% | 196.30 | 7.11% |
| 2026-04-20 | 376.16 | 388.00 | 367.01 | 374.50 | -1.26% | 151.95 | 5.21% |
| 2026-04-17 | 361.89 | 383.66 | 360.14 | 379.28 | +6.67% | 170.79 | 5.88% |
| 2026-04-16 | 328.00 | 359.77 | 325.65 | 355.57 | +7.53% | 167.99 | 6.26% |
| 2026-04-15 | 345.84 | 347.99 | 327.50 | 330.66 | -4.39% | 139.72 | 5.35% |
| 2026-04-14 | 352.30 | 363.00 | 343.80 | 345.84 | -1.47% | 157.19 | 5.77% |
| 2026-04-13 | 354.00 | 357.29 | 341.00 | 351.00 | -2.20% | 130.74 | 4.83% |
| 2026-04-10 | 346.90 | 365.05 | 341.40 | 358.90 | +3.46% | 172.00 | 6.25% |
| 2026-04-09 | 337.02 | 359.71 | 331.13 | 346.90 | +2.94% | 167.29 | 6.25% |
| 2026-04-08 | 330.00 | 339.33 | 320.00 | 337.00 | +6.19% | 153.98 | 5.98% |
| 2026-04-07 | 334.02 | 336.83 | 314.85 | 317.36 | -4.94% | 106.05 | 4.24% |
| 2026-04-03 | 337.68 | 344.40 | 333.60 | 333.86 | +3.43% | 108.08 | 4.11% |
| 2026-04-02 | 329.11 | 336.05 | 320.00 | 322.80 | -3.16% | 91.79 | 3.63% |
| 2026-04-01 | 316.67 | 334.88 | 312.89 | 333.33 | +10.52% | 136.80 | 5.44% |
| 2026-03-31 | 308.60 | 316.00 | 298.22 | 301.60 | -4.80% | 82.41 | 3.49% |
| 2026-03-30 | 314.16 | 322.00 | 308.00 | 316.81 | -0.25% | 72.88 | 2.98% |
| 2026-03-27 | 311.00 | 325.85 | 302.25 | 317.60 | -2.28% | 90.92 | 3.72% |
| 2026-03-26 | 318.17 | 339.00 | 316.79 | 325.00 | +2.17% | 132.69 | 5.17% |
| 2026-03-25 | 313.00 | 331.50 | 312.18 | 318.10 | +6.49% | 122.39 | 4.94% |
| 2026-03-24 | 298.49 | 308.88 | 290.50 | 298.71 | +0.07% | 91.88 | 3.98% |