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 |
|---|---|---|---|---|---|---|---|
| 2023-07-20 | 53.54 | 53.83 | 46.64 | 46.84 | -12.09% | 24.12 | 6.83% |
| 2023-07-19 | 55.70 | 56.48 | 53.09 | 53.29 | -1.30% | 15.30 | 3.93% |
| 2023-07-18 | 54.43 | 55.99 | 52.63 | 53.99 | 0.00% | 19.50 | 5.03% |
| 2023-07-17 | 51.70 | 55.87 | 51.70 | 53.99 | +5.98% | 23.78 | 6.17% |
| 2023-07-14 | 48.95 | 52.04 | 47.49 | 50.94 | +7.71% | 22.22 | 6.17% |
| 2023-07-13 | 44.60 | 48.28 | 43.93 | 47.29 | +6.04% | 20.89 | 6.34% |
| 2023-07-12 | 48.94 | 49.59 | 44.28 | 44.60 | -10.96% | 19.11 | 5.75% |
| 2023-07-11 | 49.11 | 50.44 | 47.34 | 50.09 | +2.48% | 10.34 | 2.94% |
| 2023-07-10 | 48.94 | 49.47 | 47.57 | 48.88 | +0.09% | 9.35 | 2.68% |
| 2023-07-07 | 49.22 | 51.24 | 47.09 | 48.83 | -2.27% | 14.97 | 4.28% |
| 2023-07-06 | 48.32 | 51.85 | 48.32 | 49.96 | +1.08% | 10.77 | 2.96% |
| 2023-07-05 | 50.49 | 52.19 | 49.12 | 49.43 | -4.24% | 12.65 | 3.49% |
| 2023-07-04 | 50.94 | 53.46 | 50.44 | 51.62 | -1.19% | 13.05 | 3.51% |
| 2023-07-03 | 52.90 | 52.91 | 47.80 | 52.24 | -2.08% | 16.35 | 4.51% |
| 2023-06-30 | 49.44 | 56.71 | 48.94 | 53.35 | +4.16% | 22.51 | 5.92% |
| 2023-06-29 | 48.07 | 52.43 | 46.96 | 51.22 | +5.16% | 23.77 | 6.68% |
| 2023-06-28 | 47.94 | 49.69 | 45.79 | 48.71 | -2.78% | 16.07 | 4.69% |
| 2023-06-27 | 50.48 | 51.25 | 48.71 | 50.10 | -1.63% | 13.09 | 3.65% |
| 2023-06-26 | 51.94 | 53.78 | 49.94 | 50.93 | -5.31% | 19.19 | 5.19% |
| 2023-06-21 | 58.43 | 58.55 | 52.46 | 53.79 | -9.46% | 24.71 | 6.31% |