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 |
|---|---|---|---|---|---|---|---|
| 2023-06-20 | 58.00 | 60.43 | 55.65 | 59.40 | -1.49% | 21.28 | 5.11% |
| 2023-06-19 | 53.94 | 62.72 | 51.94 | 60.30 | +12.53% | 24.32 | 5.99% |
| 2023-06-16 | 50.95 | 55.43 | 49.48 | 53.59 | +5.82% | 22.65 | 6.04% |
| 2023-06-15 | 52.44 | 53.82 | 50.24 | 50.64 | -4.24% | 22.18 | 6.00% |
| 2023-06-14 | 45.50 | 53.94 | 45.45 | 52.88 | +16.62% | 19.96 | 5.64% |
| 2023-06-13 | 42.50 | 46.89 | 41.70 | 45.35 | +5.32% | 15.01 | 4.70% |
| 2023-06-12 | 39.08 | 43.09 | 38.48 | 43.05 | +10.24% | 17.74 | 5.96% |
| 2023-06-09 | 36.41 | 39.74 | 35.86 | 39.05 | +6.25% | 13.15 | 4.81% |
| 2023-06-08 | 38.23 | 38.45 | 36.21 | 36.76 | -4.97% | 11.58 | 4.36% |
| 2023-06-07 | 38.09 | 39.98 | 37.09 | 38.68 | +0.91% | 14.64 | 5.30% |
| 2023-06-06 | 37.15 | 40.83 | 36.72 | 38.33 | +4.96% | 18.45 | 6.58% |
| 2023-06-05 | 35.23 | 37.54 | 35.23 | 36.52 | +1.07% | 10.65 | 4.01% |
| 2023-06-02 | 38.20 | 38.59 | 35.81 | 36.13 | -3.37% | 11.15 | 4.20% |
| 2023-06-01 | 36.35 | 38.19 | 36.13 | 37.39 | -0.97% | 12.11 | 4.51% |
| 2023-05-31 | 38.15 | 38.45 | 36.67 | 37.76 | -3.55% | 17.34 | 6.42% |
| 2023-05-30 | 37.60 | 40.13 | 35.82 | 39.15 | +4.50% | 26.17 | 9.59% |
| 2023-05-29 | 35.72 | 39.69 | 35.06 | 37.46 | +9.79% | 27.35 | 10.16% |
| 2023-05-26 | 34.61 | 35.07 | 32.95 | 34.12 | -2.18% | 19.02 | 7.74% |
| 2023-05-25 | 31.51 | 34.88 | 31.51 | 34.88 | +20.01% | 25.58 | 10.43% |
| 2023-05-24 | 26.59 | 29.66 | 26.44 | 29.07 | +7.19% | 11.18 | 5.43% |