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 |
|---|---|---|---|---|---|---|---|
| 2023-03-22 | 22.35 | 24.99 | 21.83 | 24.52 | +8.62% | 11.97 | 6.98% |
| 2023-03-21 | 21.79 | 22.91 | 20.88 | 22.58 | +3.29% | 7.92 | 4.95% |
| 2023-03-20 | 20.84 | 22.45 | 20.84 | 21.86 | +4.53% | 11.34 | 7.20% |
| 2023-03-17 | 18.24 | 21.54 | 18.23 | 20.91 | +15.99% | 12.07 | 8.37% |
| 2023-03-16 | 18.07 | 18.70 | 17.91 | 18.03 | -1.04% | 3.88 | 2.94% |
| 2023-03-15 | 19.41 | 19.54 | 18.13 | 18.21 | -4.99% | 7.18 | 5.36% |
| 2023-03-14 | 19.92 | 19.92 | 19.13 | 19.17 | -3.86% | 3.08 | 2.20% |
| 2023-03-13 | 19.01 | 20.09 | 19.01 | 19.94 | +3.64% | 4.63 | 3.28% |
| 2023-03-10 | 19.51 | 19.94 | 19.20 | 19.24 | -1.42% | 3.80 | 2.70% |
| 2023-03-09 | 19.52 | 19.78 | 18.86 | 19.52 | +0.36% | 4.24 | 3.06% |
| 2023-03-08 | 19.11 | 19.74 | 19.09 | 19.45 | +1.82% | 3.64 | 2.60% |
| 2023-03-07 | 19.69 | 19.92 | 19.05 | 19.10 | -3.85% | 5.92 | 4.25% |
| 2023-03-06 | 19.80 | 20.55 | 19.65 | 19.87 | -1.31% | 6.64 | 4.59% |
| 2023-03-03 | 21.25 | 21.25 | 19.90 | 20.13 | -7.80% | 9.30 | 6.34% |
| 2023-03-02 | 20.48 | 22.82 | 20.42 | 21.83 | +6.31% | 9.81 | 6.25% |
| 2023-03-01 | 19.85 | 21.18 | 19.65 | 20.54 | +2.96% | 7.45 | 5.07% |
| 2023-02-28 | 20.35 | 20.69 | 19.54 | 19.95 | 0.00% | 5.80 | 4.02% |
| 2023-02-27 | 20.70 | 20.83 | 19.77 | 19.95 | -3.62% | 5.93 | 4.08% |
| 2023-02-24 | 19.85 | 21.52 | 19.55 | 20.70 | +8.56% | 9.86 | 6.69% |
| 2023-02-23 | 19.26 | 19.59 | 18.83 | 19.06 | -0.08% | 4.51 | 3.28% |