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 |
|---|---|---|---|---|---|---|---|
| 2024-07-17 | 64.90 | 65.68 | 62.49 | 62.55 | -5.00% | 15.81 | 3.48% |
| 2024-07-16 | 65.89 | 66.37 | 64.13 | 65.84 | +0.14% | 15.81 | 3.40% |
| 2024-07-15 | 66.24 | 66.24 | 64.51 | 65.75 | -1.78% | 14.19 | 3.04% |
| 2024-07-12 | 68.34 | 68.34 | 66.56 | 66.94 | -4.45% | 17.46 | 3.64% |
| 2024-07-11 | 70.47 | 71.10 | 67.30 | 70.05 | -0.59% | 24.78 | 5.00% |
| 2024-07-10 | 66.26 | 71.18 | 65.96 | 70.47 | +6.52% | 30.84 | 6.24% |
| 2024-07-09 | 62.72 | 66.83 | 61.53 | 66.16 | +4.22% | 23.87 | 5.17% |
| 2024-07-08 | 61.49 | 64.29 | 61.21 | 63.48 | +3.29% | 18.91 | 4.19% |
| 2024-07-05 | 61.92 | 62.28 | 60.20 | 61.46 | -0.15% | 13.88 | 3.17% |
| 2024-07-04 | 63.76 | 64.23 | 61.39 | 61.55 | -2.32% | 15.54 | 3.47% |
| 2024-07-03 | 65.96 | 65.96 | 62.37 | 63.01 | -5.25% | 18.57 | 4.09% |
| 2024-07-02 | 66.81 | 67.71 | 65.94 | 66.50 | -1.52% | 17.12 | 3.60% |
| 2024-07-01 | 62.63 | 68.84 | 62.11 | 67.52 | +8.37% | 26.01 | 5.51% |
| 2024-06-28 | 59.29 | 64.07 | 59.27 | 62.31 | +5.01% | 22.92 | 5.13% |
| 2024-06-27 | 61.70 | 62.00 | 59.11 | 59.34 | -5.57% | 18.81 | 4.37% |
| 2024-06-26 | 64.16 | 64.71 | 61.31 | 62.84 | +0.13% | 18.91 | 4.22% |
| 2024-06-25 | 64.83 | 65.52 | 62.09 | 62.75 | -7.10% | 22.90 | 5.06% |
| 2024-06-24 | 69.77 | 70.95 | 67.12 | 67.55 | -4.43% | 19.00 | 3.87% |
| 2024-06-21 | 70.20 | 72.08 | 69.07 | 70.68 | -2.21% | 19.00 | 3.78% |
| 2024-06-20 | 71.18 | 73.99 | 70.69 | 72.28 | +0.75% | 24.00 | 4.62% |