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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 71.66 | 72.77 | 70.32 | 70.92 | -1.79% | 15.19 | 2.97% |
| 2024-05-20 | 69.46 | 72.81 | 69.03 | 72.22 | +1.48% | 30.32 | 5.93% |
| 2024-05-17 | 66.43 | 72.16 | 65.23 | 71.16 | +4.79% | 35.84 | 7.25% |
| 2024-05-16 | 69.47 | 70.07 | 67.47 | 67.91 | +0.44% | 24.70 | 5.01% |
| 2024-05-15 | 67.17 | 69.88 | 66.42 | 67.61 | +0.51% | 16.58 | 3.38% |
| 2024-05-14 | 68.41 | 69.08 | 66.33 | 67.27 | -0.23% | 19.16 | 3.95% |
| 2024-05-13 | 69.81 | 71.01 | 66.41 | 67.42 | -3.78% | 28.83 | 5.87% |
| 2024-05-10 | 70.41 | 70.77 | 68.16 | 70.08 | -1.19% | 19.40 | 3.89% |
| 2024-05-09 | 72.20 | 72.20 | 69.42 | 70.92 | -2.73% | 22.93 | 4.52% |
| 2024-05-08 | 72.42 | 74.49 | 71.77 | 72.91 | +0.34% | 23.77 | 4.53% |
| 2024-05-07 | 77.82 | 78.70 | 72.35 | 72.66 | -5.23% | 34.94 | 6.53% |
| 2024-05-06 | 81.99 | 82.36 | 76.57 | 76.67 | -4.85% | 30.33 | 5.38% |
| 2024-04-30 | 80.90 | 82.73 | 80.53 | 80.58 | -1.02% | 19.65 | 3.36% |
| 2024-04-29 | 80.20 | 83.09 | 80.20 | 81.41 | +4.07% | 32.11 | 5.48% |
| 2024-04-26 | 75.91 | 80.09 | 74.91 | 78.23 | +6.78% | 45.40 | 8.16% |
| 2024-04-25 | 73.40 | 75.41 | 72.14 | 73.26 | -3.55% | 30.77 | 5.84% |
| 2024-04-24 | 74.91 | 77.43 | 70.37 | 75.96 | -4.05% | 48.90 | 9.23% |
| 2024-04-23 | 79.10 | 79.88 | 76.72 | 79.16 | +2.40% | 19.47 | 3.45% |
| 2024-04-22 | 72.91 | 78.40 | 72.17 | 77.31 | -4.74% | 25.32 | 4.67% |
| 2024-04-19 | 83.65 | 84.85 | 77.92 | 81.16 | -3.45% | 26.64 | 4.55% |