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 |
|---|---|---|---|---|---|---|---|
| 2023-12-15 | 49.35 | 50.53 | 47.69 | 48.37 | -2.14% | 12.59 | 3.58% |
| 2023-12-14 | 50.74 | 51.30 | 48.84 | 49.43 | -1.37% | 14.85 | 4.10% |
| 2023-12-13 | 51.44 | 51.85 | 49.89 | 50.11 | -1.82% | 15.61 | 4.24% |
| 2023-12-12 | 51.44 | 52.54 | 48.93 | 51.04 | -1.92% | 26.52 | 7.21% |
| 2023-12-11 | 48.44 | 52.42 | 47.95 | 52.04 | +6.16% | 26.96 | 7.43% |
| 2023-12-08 | 41.92 | 49.92 | 41.91 | 49.02 | +17.84% | 34.61 | 10.30% |
| 2023-12-07 | 41.86 | 42.58 | 41.25 | 41.60 | +0.57% | 14.18 | 4.69% |
| 2023-12-06 | 40.95 | 41.76 | 40.31 | 41.36 | +0.52% | 12.32 | 4.14% |
| 2023-12-05 | 40.28 | 42.75 | 40.24 | 41.15 | +3.38% | 23.18 | 7.70% |
| 2023-12-04 | 38.60 | 41.20 | 38.45 | 39.80 | +3.94% | 18.19 | 6.28% |
| 2023-12-01 | 36.60 | 38.67 | 35.99 | 38.29 | +4.61% | 14.46 | 5.31% |
| 2023-11-30 | 36.51 | 36.79 | 35.99 | 36.61 | +0.41% | 6.33 | 2.41% |
| 2023-11-29 | 36.71 | 37.10 | 36.29 | 36.46 | -0.87% | 4.84 | 1.83% |
| 2023-11-28 | 37.33 | 37.72 | 36.49 | 36.78 | -2.35% | 6.00 | 2.25% |
| 2023-11-27 | 37.03 | 38.13 | 36.82 | 37.66 | +1.70% | 8.05 | 2.97% |
| 2023-11-24 | 38.43 | 38.43 | 36.95 | 37.03 | -3.69% | 6.45 | 2.38% |
| 2023-11-23 | 38.25 | 38.63 | 37.78 | 38.45 | +0.76% | 5.76 | 2.08% |
| 2023-11-22 | 39.20 | 39.33 | 38.16 | 38.16 | -4.82% | 12.71 | 4.55% |
| 2023-11-21 | 40.57 | 41.58 | 39.85 | 40.09 | -0.58% | 10.46 | 3.54% |
| 2023-11-20 | 39.95 | 40.86 | 39.31 | 40.33 | -1.43% | 11.00 | 3.79% |