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 |
|---|---|---|---|---|---|---|---|
| 2023-05-23 | 26.86 | 28.07 | 26.84 | 27.12 | +1.69% | 8.48 | 4.29% |
| 2023-05-22 | 28.06 | 28.48 | 26.40 | 26.66 | -6.38% | 7.01 | 3.57% |
| 2023-05-19 | 30.02 | 30.74 | 28.16 | 28.48 | -8.95% | 12.55 | 5.94% |
| 2023-05-18 | 29.03 | 31.97 | 27.49 | 31.28 | +17.00% | 19.15 | 8.79% |
| 2023-05-17 | 25.30 | 26.98 | 25.23 | 26.73 | +4.93% | 7.82 | 4.09% |
| 2023-05-16 | 26.19 | 26.37 | 24.97 | 25.48 | -2.78% | 6.49 | 3.54% |
| 2023-05-15 | 26.60 | 26.77 | 24.86 | 26.21 | +0.42% | 8.12 | 4.39% |
| 2023-05-12 | 25.11 | 26.89 | 24.93 | 26.10 | +3.10% | 8.54 | 4.51% |
| 2023-05-11 | 25.08 | 25.89 | 24.81 | 25.31 | -0.72% | 5.01 | 2.74% |
| 2023-05-10 | 26.80 | 27.77 | 25.06 | 25.50 | -3.27% | 6.71 | 3.55% |
| 2023-05-09 | 25.74 | 28.41 | 25.74 | 26.36 | +1.78% | 10.55 | 5.39% |
| 2023-05-08 | 26.01 | 27.06 | 25.36 | 25.90 | -0.38% | 9.05 | 4.79% |
| 2023-05-05 | 27.14 | 27.74 | 25.70 | 26.00 | -3.05% | 9.92 | 5.20% |
| 2023-05-04 | 29.48 | 29.77 | 26.56 | 26.82 | -11.20% | 10.70 | 5.42% |
| 2023-04-28 | 28.04 | 30.76 | 27.88 | 30.20 | +5.75% | 8.89 | 4.12% |
| 2023-04-27 | 28.98 | 30.80 | 27.97 | 28.56 | -5.48% | 9.73 | 4.68% |
| 2023-04-26 | 30.53 | 31.87 | 29.08 | 30.22 | -1.01% | 10.36 | 4.70% |
| 2023-04-25 | 31.84 | 32.43 | 29.91 | 30.52 | -6.02% | 10.72 | 4.79% |
| 2023-04-24 | 31.76 | 33.66 | 31.09 | 32.48 | +2.28% | 13.10 | 5.61% |
| 2023-04-21 | 33.79 | 34.08 | 31.56 | 31.75 | -10.46% | 16.55 | 6.98% |