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 |
|---|---|---|---|---|---|---|---|
| 2023-08-17 | 46.20 | 47.84 | 44.89 | 46.34 | -1.29% | 15.02 | 4.50% |
| 2023-08-16 | 48.30 | 48.94 | 45.47 | 46.95 | -5.59% | 19.09 | 5.67% |
| 2023-08-15 | 51.60 | 52.93 | 49.07 | 49.73 | +0.47% | 19.49 | 5.34% |
| 2023-08-14 | 46.44 | 49.63 | 46.44 | 49.50 | +4.81% | 15.54 | 4.49% |
| 2023-08-11 | 48.00 | 48.69 | 46.87 | 47.22 | +0.38% | 11.69 | 3.42% |
| 2023-08-10 | 46.50 | 47.83 | 45.45 | 47.04 | -0.34% | 11.37 | 3.39% |
| 2023-08-09 | 51.34 | 52.83 | 46.84 | 47.20 | -9.98% | 21.34 | 6.01% |
| 2023-08-08 | 54.05 | 55.68 | 52.20 | 52.44 | -2.53% | 15.99 | 4.15% |
| 2023-08-07 | 53.94 | 56.14 | 53.04 | 53.80 | +0.49% | 24.06 | 6.17% |
| 2023-08-04 | 47.56 | 54.32 | 46.88 | 53.54 | +13.38% | 26.13 | 7.33% |
| 2023-08-03 | 46.72 | 49.69 | 46.25 | 47.22 | -3.84% | 15.36 | 4.47% |
| 2023-08-02 | 48.44 | 49.69 | 47.40 | 49.11 | +0.66% | 14.14 | 4.06% |
| 2023-08-01 | 44.66 | 49.38 | 44.10 | 48.79 | +9.29% | 23.62 | 6.99% |
| 2023-07-31 | 44.75 | 47.23 | 44.39 | 44.64 | -3.60% | 15.50 | 4.73% |
| 2023-07-28 | 46.10 | 48.20 | 45.21 | 46.31 | +0.51% | 12.85 | 3.85% |
| 2023-07-27 | 46.79 | 47.84 | 45.75 | 46.07 | -1.91% | 11.06 | 3.31% |
| 2023-07-26 | 48.22 | 49.11 | 45.45 | 46.97 | -2.53% | 13.71 | 4.05% |
| 2023-07-25 | 47.87 | 50.33 | 44.95 | 48.19 | +2.65% | 16.25 | 4.73% |
| 2023-07-24 | 45.67 | 48.78 | 45.10 | 46.95 | +3.00% | 17.79 | 5.26% |
| 2023-07-21 | 46.40 | 46.84 | 44.44 | 45.58 | -2.70% | 15.45 | 4.74% |