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 |
|---|---|---|---|---|---|---|---|
| 2023-10-20 | 42.43 | 43.60 | 41.09 | 41.40 | +0.85% | 24.38 | 7.98% |
| 2023-10-19 | 42.95 | 43.16 | 39.55 | 41.05 | -5.35% | 19.84 | 6.64% |
| 2023-10-18 | 40.45 | 43.45 | 39.07 | 43.37 | +1.13% | 23.38 | 7.83% |
| 2023-10-17 | 41.93 | 44.59 | 40.44 | 42.89 | +2.78% | 21.69 | 7.05% |
| 2023-10-16 | 40.96 | 42.37 | 40.39 | 41.73 | +1.61% | 16.33 | 5.42% |
| 2023-10-13 | 42.13 | 42.64 | 40.73 | 41.07 | -2.52% | 11.91 | 3.97% |
| 2023-10-12 | 44.45 | 44.45 | 41.94 | 42.13 | -3.80% | 15.01 | 4.86% |
| 2023-10-11 | 43.60 | 45.03 | 43.20 | 43.80 | -0.57% | 14.90 | 4.69% |
| 2023-10-10 | 44.95 | 45.11 | 43.83 | 44.05 | -1.86% | 13.36 | 4.16% |
| 2023-10-09 | 45.45 | 45.94 | 42.95 | 44.88 | -5.40% | 21.13 | 6.55% |
| 2023-09-28 | 47.47 | 48.44 | 45.76 | 47.44 | +2.27% | 21.03 | 6.20% |
| 2023-09-27 | 43.95 | 47.49 | 43.95 | 46.39 | +3.67% | 21.77 | 6.50% |
| 2023-09-26 | 45.03 | 46.86 | 44.23 | 44.75 | +0.59% | 20.94 | 6.39% |
| 2023-09-25 | 44.61 | 45.79 | 44.00 | 44.48 | +0.78% | 27.25 | 8.40% |
| 2023-09-22 | 37.01 | 44.14 | 37.01 | 44.14 | +20.00% | 29.00 | 9.59% |
| 2023-09-21 | 36.09 | 38.30 | 35.82 | 36.78 | +1.52% | 11.43 | 4.25% |
| 2023-09-20 | 36.42 | 38.45 | 36.20 | 36.23 | -0.97% | 12.38 | 4.59% |
| 2023-09-19 | 35.46 | 37.79 | 34.97 | 36.59 | +3.87% | 13.58 | 5.16% |
| 2023-09-18 | 35.97 | 36.82 | 35.08 | 35.22 | -3.30% | 9.43 | 3.63% |
| 2023-09-15 | 37.77 | 37.89 | 35.90 | 36.43 | -3.07% | 10.60 | 4.00% |