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 |
|---|---|---|---|---|---|---|---|
| 2023-11-17 | 39.30 | 41.66 | 38.83 | 40.91 | +4.24% | 13.90 | 4.80% |
| 2023-11-16 | 39.70 | 40.55 | 39.25 | 39.25 | -2.82% | 9.60 | 3.34% |
| 2023-11-15 | 42.55 | 42.88 | 39.40 | 40.39 | -1.32% | 14.03 | 4.77% |
| 2023-11-14 | 40.80 | 41.69 | 40.26 | 40.93 | +0.36% | 14.49 | 4.89% |
| 2023-11-13 | 40.45 | 42.33 | 40.45 | 40.78 | +4.41% | 20.28 | 6.78% |
| 2023-11-10 | 38.75 | 40.71 | 38.70 | 39.06 | -0.60% | 13.66 | 4.77% |
| 2023-11-09 | 39.20 | 41.10 | 38.39 | 39.29 | +3.24% | 19.36 | 6.75% |
| 2023-11-08 | 37.94 | 38.64 | 37.50 | 38.06 | -3.18% | 15.61 | 5.68% |
| 2023-11-07 | 36.15 | 41.55 | 35.66 | 39.31 | +7.53% | 25.01 | 9.14% |
| 2023-11-06 | 36.32 | 36.70 | 35.79 | 36.56 | +2.66% | 12.34 | 4.70% |
| 2023-11-03 | 34.47 | 36.09 | 34.33 | 35.61 | +3.30% | 15.04 | 5.84% |
| 2023-11-02 | 34.79 | 35.77 | 34.26 | 34.47 | +0.61% | 11.11 | 4.40% |
| 2023-11-01 | 35.21 | 36.10 | 34.25 | 34.26 | -3.67% | 10.63 | 4.21% |
| 2023-10-31 | 36.66 | 36.93 | 35.16 | 35.56 | -3.38% | 11.29 | 4.37% |
| 2023-10-30 | 37.29 | 37.62 | 36.43 | 36.81 | -0.61% | 12.78 | 4.79% |
| 2023-10-27 | 38.10 | 38.41 | 36.80 | 37.03 | -4.26% | 15.01 | 5.52% |
| 2023-10-26 | 38.20 | 39.75 | 36.97 | 38.68 | -2.33% | 18.30 | 6.61% |
| 2023-10-25 | 41.45 | 42.59 | 39.36 | 39.60 | -9.06% | 27.57 | 9.36% |
| 2023-10-24 | 44.58 | 47.33 | 43.55 | 43.55 | +0.63% | 31.14 | 9.50% |
| 2023-10-23 | 40.95 | 43.27 | 40.11 | 43.27 | +4.52% | 21.56 | 7.12% |