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 |
|---|---|---|---|---|---|---|---|
| 2024-04-18 | 83.35 | 85.61 | 81.73 | 84.05 | -1.98% | 22.40 | 3.70% |
| 2024-04-17 | 83.22 | 85.95 | 81.21 | 85.75 | +3.11% | 28.47 | 4.67% |
| 2024-04-16 | 81.65 | 86.65 | 80.62 | 83.17 | +0.65% | 27.04 | 4.48% |
| 2024-04-15 | 83.72 | 84.22 | 80.90 | 82.63 | -1.40% | 22.29 | 3.71% |
| 2024-04-12 | 77.33 | 86.89 | 76.91 | 83.80 | +11.49% | 34.26 | 5.81% |
| 2024-04-11 | 74.35 | 76.91 | 74.35 | 75.17 | +2.37% | 16.88 | 3.08% |
| 2024-04-10 | 75.93 | 77.66 | 73.42 | 73.43 | -5.81% | 17.91 | 3.32% |
| 2024-04-09 | 79.24 | 79.93 | 76.29 | 77.96 | -2.35% | 16.37 | 2.91% |
| 2024-04-08 | 75.17 | 80.90 | 74.91 | 79.83 | +4.08% | 23.85 | 4.16% |
| 2024-04-03 | 78.98 | 79.40 | 75.91 | 76.71 | -4.64% | 17.35 | 3.11% |
| 2024-04-02 | 80.45 | 82.07 | 78.93 | 80.44 | -1.32% | 21.80 | 3.74% |
| 2024-04-01 | 76.43 | 81.55 | 75.03 | 81.52 | +7.91% | 26.29 | 4.63% |
| 2024-03-29 | 74.07 | 75.90 | 72.92 | 75.54 | -0.36% | 17.56 | 3.27% |
| 2024-03-28 | 75.94 | 78.10 | 73.18 | 75.82 | +0.54% | 28.82 | 5.25% |
| 2024-03-27 | 76.38 | 77.49 | 73.16 | 75.41 | -1.82% | 25.51 | 4.67% |
| 2024-03-26 | 77.51 | 83.04 | 73.64 | 76.81 | -1.79% | 37.16 | 6.49% |
| 2024-03-25 | 79.55 | 81.01 | 77.66 | 78.21 | -3.01% | 19.12 | 3.33% |
| 2024-03-22 | 80.13 | 83.14 | 80.13 | 80.63 | +0.47% | 23.59 | 4.00% |
| 2024-03-21 | 81.27 | 83.34 | 79.90 | 80.26 | -1.00% | 23.72 | 4.02% |
| 2024-03-20 | 80.90 | 85.90 | 77.91 | 81.07 | -0.14% | 31.74 | 5.37% |