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 |
|---|---|---|---|---|---|---|---|
| 2024-01-15 | 40.98 | 42.47 | 40.51 | 41.85 | +1.02% | 6.51 | 2.15% |
| 2024-01-12 | 42.36 | 42.70 | 41.34 | 41.43 | -3.56% | 7.16 | 2.37% |
| 2024-01-11 | 41.55 | 43.87 | 41.50 | 42.95 | +3.34% | 9.74 | 3.13% |
| 2024-01-10 | 42.24 | 42.95 | 41.21 | 41.57 | -2.64% | 7.22 | 2.37% |
| 2024-01-09 | 43.20 | 43.84 | 42.20 | 42.69 | +2.05% | 11.01 | 3.53% |
| 2024-01-08 | 42.21 | 43.13 | 41.40 | 41.83 | -0.57% | 7.79 | 2.55% |
| 2024-01-05 | 43.55 | 43.75 | 41.71 | 42.07 | -3.49% | 7.21 | 2.34% |
| 2024-01-04 | 43.95 | 44.33 | 42.95 | 43.60 | -0.98% | 6.92 | 2.19% |
| 2024-01-03 | 44.49 | 45.00 | 43.33 | 44.03 | -2.04% | 9.56 | 3.00% |
| 2024-01-02 | 45.37 | 46.55 | 44.45 | 44.95 | -1.66% | 7.59 | 2.31% |
| 2023-12-29 | 45.20 | 47.69 | 45.10 | 45.71 | -0.01% | 13.98 | 4.17% |
| 2023-12-28 | 44.48 | 46.81 | 44.39 | 45.71 | +2.15% | 10.69 | 3.22% |
| 2023-12-27 | 45.46 | 45.72 | 44.48 | 44.75 | -0.86% | 7.89 | 2.42% |
| 2023-12-26 | 46.44 | 46.59 | 44.64 | 45.14 | -2.82% | 6.07 | 1.85% |
| 2023-12-25 | 46.89 | 47.09 | 44.45 | 46.44 | 0.00% | 10.19 | 3.06% |
| 2023-12-22 | 46.79 | 48.19 | 45.88 | 46.44 | -0.85% | 14.11 | 4.15% |
| 2023-12-21 | 45.47 | 48.11 | 44.83 | 46.84 | +3.28% | 14.37 | 4.28% |
| 2023-12-20 | 47.94 | 47.96 | 45.20 | 45.36 | -5.64% | 12.93 | 3.89% |
| 2023-12-19 | 48.38 | 48.81 | 47.25 | 48.07 | -0.36% | 9.62 | 2.78% |
| 2023-12-18 | 48.39 | 49.17 | 48.00 | 48.24 | -0.26% | 11.27 | 3.21% |