天孚通信 sz.300394
372.50
+10.47%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 300.06 | 309.00 | 295.62 | 298.49 | -4.33% | 82.73 | 3.54% |
| 2026-03-20 | 335.00 | 336.63 | 312.00 | 312.00 | +1.30% | 128.66 | 5.17% |
| 2026-03-19 | 305.57 | 316.60 | 301.00 | 307.99 | +1.55% | 99.18 | 4.14% |
| 2026-03-18 | 293.99 | 304.84 | 293.00 | 303.30 | +8.32% | 137.69 | 5.94% |
| 2026-03-17 | 288.00 | 289.35 | 277.17 | 280.00 | -10.02% | 150.67 | 6.86% |
| 2026-03-16 | 325.06 | 326.60 | 301.35 | 311.17 | -4.26% | 108.68 | 4.54% |
| 2026-03-13 | 323.18 | 333.33 | 322.12 | 325.00 | -2.71% | 73.36 | 2.89% |
| 2026-03-12 | 331.00 | 336.80 | 314.61 | 334.04 | +0.92% | 116.19 | 4.60% |
| 2026-03-11 | 342.69 | 344.44 | 329.30 | 331.00 | -2.78% | 89.73 | 3.45% |
| 2026-03-10 | 329.00 | 341.88 | 325.01 | 340.48 | +10.92% | 127.46 | 4.90% |
| 2026-03-09 | 306.75 | 310.48 | 292.00 | 306.96 | -4.93% | 113.66 | 4.88% |
| 2026-03-06 | 334.57 | 336.30 | 318.00 | 322.88 | -3.56% | 107.47 | 4.28% |
| 2026-03-05 | 342.00 | 345.97 | 325.08 | 334.80 | -0.23% | 109.90 | 4.23% |
| 2026-03-04 | 328.30 | 343.08 | 324.00 | 335.56 | +0.30% | 96.37 | 3.71% |
| 2026-03-03 | 364.82 | 364.99 | 332.50 | 334.56 | -4.41% | 152.97 | 5.74% |
| 2026-03-02 | 366.86 | 388.94 | 346.61 | 350.00 | -5.07% | 198.35 | 7.00% |
| 2026-02-27 | 341.02 | 376.10 | 340.26 | 368.70 | +1.85% | 144.31 | 5.24% |
| 2026-02-26 | 344.00 | 377.31 | 344.00 | 362.02 | +6.01% | 156.56 | 5.59% |
| 2026-02-25 | 352.31 | 355.00 | 328.83 | 341.51 | -2.71% | 113.01 | 4.29% |
| 2026-02-24 | 328.00 | 358.93 | 328.00 | 351.01 | +12.65% | 126.33 | 4.67% |