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 |
|---|---|---|---|---|---|---|---|
| 2024-03-19 | 80.40 | 82.67 | 77.38 | 81.18 | +0.37% | 27.97 | 4.82% |
| 2024-03-18 | 79.31 | 82.85 | 78.35 | 80.88 | +3.81% | 31.70 | 5.43% |
| 2024-03-15 | 73.31 | 79.30 | 72.16 | 77.91 | +6.27% | 36.71 | 6.62% |
| 2024-03-14 | 67.42 | 74.85 | 67.17 | 73.31 | +7.08% | 33.08 | 6.38% |
| 2024-03-13 | 69.42 | 70.81 | 67.92 | 68.47 | +1.95% | 24.99 | 4.99% |
| 2024-03-12 | 69.17 | 70.37 | 65.42 | 67.16 | -3.11% | 23.23 | 4.76% |
| 2024-03-11 | 67.87 | 69.40 | 66.22 | 69.32 | -2.86% | 23.34 | 4.75% |
| 2024-03-08 | 67.90 | 72.41 | 67.03 | 71.35 | +7.29% | 26.55 | 5.28% |
| 2024-03-07 | 67.95 | 69.91 | 66.02 | 66.51 | -1.74% | 17.98 | 3.65% |
| 2024-03-06 | 67.42 | 68.42 | 65.53 | 67.68 | -0.05% | 21.62 | 4.45% |
| 2024-03-05 | 69.92 | 73.92 | 67.35 | 67.72 | -4.30% | 34.65 | 6.81% |
| 2024-03-04 | 68.57 | 73.80 | 67.43 | 70.76 | +3.52% | 28.74 | 5.63% |
| 2024-03-01 | 67.42 | 69.91 | 65.77 | 68.36 | +0.65% | 32.73 | 6.62% |
| 2024-02-29 | 62.93 | 67.92 | 62.42 | 67.92 | +9.06% | 33.09 | 6.99% |
| 2024-02-28 | 65.68 | 66.71 | 61.94 | 62.28 | -6.24% | 28.00 | 5.99% |
| 2024-02-27 | 58.92 | 68.69 | 58.08 | 66.42 | +11.77% | 35.31 | 7.72% |
| 2024-02-26 | 57.43 | 60.97 | 56.93 | 59.42 | -0.36% | 19.60 | 4.57% |
| 2024-02-23 | 62.48 | 63.56 | 59.26 | 59.64 | -3.43% | 27.30 | 6.16% |
| 2024-02-22 | 63.64 | 64.42 | 59.05 | 61.76 | +0.54% | 29.00 | 6.53% |
| 2024-02-21 | 62.42 | 62.61 | 59.94 | 61.43 | -4.39% | 27.30 | 6.16% |