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 |
|---|---|---|---|---|---|---|---|
| 2024-06-19 | 71.23 | 73.88 | 70.01 | 71.75 | +2.49% | 29.96 | 5.82% |
| 2024-06-18 | 68.29 | 72.94 | 68.00 | 70.01 | +2.54% | 27.60 | 5.46% |
| 2024-06-17 | 69.32 | 70.38 | 67.50 | 68.27 | -1.14% | 26.27 | 5.34% |
| 2024-06-14 | 63.30 | 71.25 | 62.79 | 69.06 | +9.39% | 45.45 | 9.37% |
| 2024-06-13 | 62.58 | 64.55 | 61.58 | 63.13 | +1.96% | 18.29 | 4.05% |
| 2024-06-12 | 62.13 | 63.26 | 61.56 | 61.92 | -0.95% | 10.59 | 2.38% |
| 2024-06-11 | 61.17 | 62.93 | 61.17 | 62.51 | +2.18% | 13.07 | 2.96% |
| 2024-06-07 | 63.71 | 64.13 | 60.82 | 61.18 | -4.85% | 20.84 | 4.71% |
| 2024-06-06 | 64.48 | 67.99 | 64.04 | 64.30 | +1.60% | 29.20 | 6.23% |
| 2024-06-05 | 63.99 | 64.90 | 63.06 | 63.29 | -1.51% | 10.94 | 2.40% |
| 2024-06-04 | 64.11 | 64.97 | 63.44 | 64.26 | +0.12% | 16.61 | 3.61% |
| 2024-06-03 | 62.51 | 66.51 | 62.51 | 64.18 | +2.85% | 27.48 | 5.96% |
| 2024-05-31 | 62.11 | 65.00 | 61.87 | 62.41 | -0.88% | 13.29 | 2.95% |
| 2024-05-30 | 63.42 | 64.55 | 62.78 | 62.97 | -0.96% | 10.03 | 2.21% |
| 2024-05-29 | 64.42 | 65.16 | 63.07 | 63.58 | -0.15% | 14.81 | 3.21% |
| 2024-05-28 | 64.49 | 65.38 | 63.12 | 63.67 | -2.53% | 20.63 | 4.48% |
| 2024-05-27 | 65.50 | 67.32 | 64.42 | 65.33 | 0.00% | 16.61 | 3.52% |
| 2024-05-24 | 67.69 | 70.41 | 65.19 | 65.33 | -3.65% | 24.86 | 5.10% |
| 2024-05-23 | 69.77 | 70.17 | 66.17 | 67.80 | -0.61% | 17.91 | 3.68% |
| 2024-05-22 | 70.67 | 70.91 | 67.97 | 68.22 | -3.82% | 17.79 | 3.60% |