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 |
|---|---|---|---|---|---|---|---|
| 2023-09-14 | 38.96 | 39.55 | 37.45 | 37.58 | -2.85% | 7.48 | 2.69% |
| 2023-09-13 | 39.55 | 39.88 | 38.28 | 38.68 | -3.05% | 8.20 | 2.91% |
| 2023-09-12 | 39.35 | 40.85 | 39.12 | 39.90 | -0.14% | 13.53 | 4.67% |
| 2023-09-11 | 37.95 | 41.20 | 37.03 | 39.96 | +6.68% | 16.96 | 5.97% |
| 2023-09-08 | 37.69 | 38.05 | 36.56 | 37.45 | -1.57% | 8.46 | 3.13% |
| 2023-09-07 | 39.45 | 39.45 | 37.99 | 38.05 | -4.09% | 8.80 | 3.16% |
| 2023-09-06 | 39.25 | 40.05 | 38.36 | 39.68 | +1.11% | 9.69 | 3.41% |
| 2023-09-05 | 40.73 | 40.75 | 38.84 | 39.24 | -3.88% | 13.69 | 4.81% |
| 2023-09-04 | 40.45 | 40.91 | 40.05 | 40.83 | +0.94% | 7.78 | 2.65% |
| 2023-09-01 | 41.85 | 42.17 | 39.85 | 40.45 | -4.11% | 10.73 | 3.64% |
| 2023-08-31 | 42.41 | 42.95 | 41.45 | 42.18 | -0.61% | 10.82 | 3.55% |
| 2023-08-30 | 42.49 | 43.90 | 41.75 | 42.44 | -0.09% | 14.75 | 4.79% |
| 2023-08-29 | 41.20 | 44.35 | 40.31 | 42.48 | +2.98% | 19.04 | 6.24% |
| 2023-08-28 | 43.38 | 43.38 | 40.27 | 41.25 | +2.54% | 15.51 | 5.14% |
| 2023-08-25 | 42.52 | 43.78 | 39.93 | 40.23 | -9.80% | 18.35 | 6.12% |
| 2023-08-24 | 45.45 | 46.69 | 43.79 | 44.60 | +3.11% | 20.17 | 6.21% |
| 2023-08-23 | 44.96 | 44.96 | 42.95 | 43.25 | -5.53% | 11.22 | 3.59% |
| 2023-08-22 | 43.71 | 46.00 | 42.75 | 45.78 | +8.37% | 17.28 | 5.47% |
| 2023-08-21 | 42.00 | 43.27 | 41.45 | 42.25 | +0.89% | 12.90 | 4.24% |
| 2023-08-18 | 46.29 | 46.29 | 41.46 | 41.87 | -9.64% | 22.01 | 7.09% |