天孚通信 sz.300394
412.30
+0.30%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2023-02-23 | 19.26 | 19.59 | 18.83 | 19.06 | -0.08% | 4.51 | 3.28% |
| 2023-02-22 | 19.28 | 19.55 | 18.90 | 19.08 | -2.56% | 6.24 | 4.54% |
| 2023-02-21 | 19.20 | 20.28 | 19.16 | 19.58 | +0.30% | 6.58 | 4.62% |
| 2023-02-20 | 19.09 | 19.75 | 18.58 | 19.52 | +3.69% | 7.97 | 5.78% |
| 2023-02-17 | 19.36 | 19.99 | 18.75 | 18.82 | -2.74% | 6.17 | 4.51% |
| 2023-02-16 | 20.06 | 20.77 | 19.22 | 19.36 | -4.57% | 10.11 | 7.06% |
| 2023-02-15 | 19.65 | 21.32 | 19.55 | 20.28 | +3.23% | 13.31 | 9.12% |
| 2023-02-14 | 20.09 | 20.33 | 19.39 | 19.65 | -5.62% | 10.12 | 7.11% |
| 2023-02-13 | 18.90 | 21.24 | 18.45 | 20.82 | +7.59% | 13.85 | 9.90% |
| 2023-02-10 | 18.56 | 19.85 | 17.96 | 19.35 | +7.73% | 15.54 | 11.39% |
| 2023-02-09 | 16.45 | 18.79 | 16.20 | 17.96 | +10.64% | 12.61 | 10.01% |
| 2023-02-08 | 17.00 | 17.86 | 16.13 | 16.23 | -4.30% | 7.29 | 6.04% |
| 2023-02-07 | 16.00 | 17.66 | 15.99 | 16.96 | +5.59% | 10.36 | 8.45% |
| 2023-02-06 | 16.37 | 16.87 | 15.73 | 16.07 | +1.89% | 7.51 | 6.41% |
| 2023-02-03 | 14.89 | 15.86 | 14.66 | 15.77 | +8.13% | 5.19 | 4.67% |
| 2023-02-02 | 14.16 | 15.02 | 14.14 | 14.58 | +3.20% | 2.17 | 2.06% |
| 2023-02-01 | 14.04 | 14.28 | 13.90 | 14.13 | +0.21% | 1.49 | 1.47% |
| 2023-01-31 | 13.65 | 14.28 | 13.65 | 14.10 | +3.80% | 2.16 | 2.15% |
| 2023-01-30 | 13.66 | 13.79 | 13.47 | 13.59 | +0.51% | 0.87 | 0.89% |
| 2023-01-20 | 13.50 | 13.64 | 13.40 | 13.52 | +0.55% | 0.91 | 0.94% |