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 |
|---|---|---|---|---|---|---|---|
| 2024-02-20 | 63.57 | 66.42 | 62.71 | 64.25 | -1.46% | 27.66 | 5.93% |
| 2024-02-19 | 57.68 | 65.20 | 56.03 | 65.20 | +20.00% | 30.45 | 6.92% |
| 2024-02-08 | 57.89 | 61.19 | 53.49 | 54.33 | -3.46% | 28.30 | 6.85% |
| 2024-02-07 | 56.41 | 57.42 | 54.44 | 56.28 | -1.57% | 22.78 | 5.64% |
| 2024-02-06 | 49.94 | 57.18 | 49.78 | 57.18 | +10.73% | 22.70 | 5.83% |
| 2024-02-05 | 48.89 | 56.87 | 48.45 | 51.64 | +4.44% | 22.52 | 6.09% |
| 2024-02-02 | 49.20 | 50.43 | 47.56 | 49.44 | +0.66% | 16.42 | 4.61% |
| 2024-02-01 | 42.35 | 51.43 | 42.00 | 49.12 | +14.53% | 22.19 | 6.48% |
| 2024-01-31 | 41.70 | 44.45 | 40.87 | 42.88 | +1.26% | 11.50 | 3.72% |
| 2024-01-30 | 42.08 | 43.56 | 42.08 | 42.35 | +0.15% | 8.82 | 2.86% |
| 2024-01-29 | 46.40 | 46.44 | 39.72 | 42.28 | -10.12% | 13.69 | 4.45% |
| 2024-01-26 | 48.37 | 48.38 | 46.79 | 47.04 | -4.83% | 10.88 | 3.17% |
| 2024-01-25 | 47.88 | 50.36 | 47.56 | 49.43 | +2.54% | 15.29 | 4.31% |
| 2024-01-24 | 48.94 | 49.34 | 46.03 | 48.21 | -1.50% | 15.75 | 4.56% |
| 2024-01-23 | 47.44 | 50.44 | 47.21 | 48.94 | +4.12% | 18.17 | 5.15% |
| 2024-01-22 | 48.39 | 49.36 | 46.52 | 47.00 | +2.75% | 20.65 | 5.96% |
| 2024-01-19 | 47.07 | 47.38 | 45.60 | 45.75 | -1.49% | 13.73 | 4.08% |
| 2024-01-18 | 41.39 | 46.93 | 40.72 | 46.44 | +9.83% | 19.64 | 6.16% |
| 2024-01-17 | 42.22 | 43.84 | 42.04 | 42.28 | +1.71% | 13.11 | 4.23% |
| 2024-01-16 | 41.45 | 42.05 | 40.93 | 41.58 | -0.66% | 5.47 | 1.83% |