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 |
|---|---|---|---|---|---|---|---|
| 2023-04-20 | 32.55 | 35.49 | 32.55 | 35.47 | +11.03% | 14.63 | 5.94% |
| 2023-04-19 | 32.43 | 33.49 | 31.75 | 31.94 | -1.38% | 14.47 | 6.15% |
| 2023-04-18 | 28.18 | 33.39 | 28.18 | 32.39 | +15.46% | 18.72 | 8.47% |
| 2023-04-17 | 28.44 | 28.85 | 27.27 | 28.05 | -2.77% | 8.80 | 4.39% |
| 2023-04-14 | 28.72 | 29.27 | 27.98 | 28.85 | +0.66% | 9.70 | 4.69% |
| 2023-04-13 | 30.38 | 30.70 | 28.27 | 28.66 | -7.55% | 11.98 | 5.67% |
| 2023-04-12 | 29.77 | 31.48 | 28.81 | 31.01 | +1.79% | 10.96 | 4.99% |
| 2023-04-11 | 30.76 | 31.60 | 29.50 | 30.46 | -0.52% | 12.51 | 5.71% |
| 2023-04-10 | 32.50 | 33.44 | 29.82 | 30.62 | -8.58% | 15.47 | 6.84% |
| 2023-04-07 | 33.14 | 33.58 | 30.93 | 33.49 | +1.05% | 11.46 | 4.93% |
| 2023-04-06 | 29.30 | 35.60 | 29.28 | 33.14 | +8.99% | 12.58 | 5.37% |
| 2023-04-04 | 29.71 | 31.05 | 29.10 | 30.41 | +1.26% | 10.65 | 4.94% |
| 2023-04-03 | 26.02 | 30.76 | 25.25 | 30.03 | +17.03% | 15.66 | 7.72% |
| 2023-03-31 | 23.83 | 25.88 | 23.19 | 25.66 | +7.06% | 7.59 | 4.25% |
| 2023-03-30 | 23.68 | 24.58 | 23.11 | 23.97 | -1.04% | 5.83 | 3.40% |
| 2023-03-29 | 23.32 | 24.79 | 23.10 | 24.22 | +4.23% | 9.08 | 5.22% |
| 2023-03-28 | 23.63 | 24.29 | 23.08 | 23.24 | -4.72% | 7.36 | 4.33% |
| 2023-03-27 | 24.76 | 25.39 | 23.33 | 24.39 | -1.50% | 11.85 | 6.78% |
| 2023-03-24 | 24.61 | 25.00 | 23.82 | 24.76 | -1.85% | 8.56 | 4.85% |
| 2023-03-23 | 24.56 | 26.05 | 24.07 | 25.23 | +2.89% | 11.32 | 6.25% |