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 |
|---|---|---|---|---|---|---|---|
| 2023-01-19 | 13.31 | 13.49 | 13.24 | 13.44 | +1.01% | 0.52 | 0.54% |
| 2023-01-18 | 13.14 | 13.41 | 13.02 | 13.31 | +1.67% | 0.84 | 0.88% |
| 2023-01-17 | 13.27 | 13.34 | 13.06 | 13.09 | -0.45% | 0.67 | 0.71% |
| 2023-01-16 | 12.93 | 13.23 | 12.79 | 13.15 | +2.16% | 0.74 | 0.79% |
| 2023-01-13 | 12.99 | 13.09 | 12.78 | 12.87 | -0.95% | 0.42 | 0.45% |
| 2023-01-12 | 12.96 | 13.09 | 12.82 | 12.99 | +0.38% | 0.44 | 0.47% |
| 2023-01-11 | 13.03 | 13.13 | 12.91 | 12.94 | -0.57% | 0.51 | 0.55% |
| 2023-01-10 | 13.03 | 13.29 | 12.94 | 13.02 | -0.11% | 0.41 | 0.44% |
| 2023-01-09 | 13.15 | 13.28 | 13.00 | 13.03 | -0.72% | 0.88 | 0.93% |
| 2023-01-06 | 13.20 | 13.59 | 13.06 | 13.13 | -1.27% | 1.39 | 1.45% |
| 2023-01-05 | 13.29 | 13.47 | 13.17 | 13.30 | -0.04% | 0.86 | 0.90% |
| 2023-01-04 | 13.02 | 13.33 | 12.92 | 13.30 | +2.56% | 1.42 | 1.50% |
| 2023-01-03 | 12.57 | 13.02 | 12.47 | 12.97 | +3.12% | 0.87 | 0.95% |
| 2022-12-30 | 12.63 | 12.73 | 12.54 | 12.58 | -0.39% | 0.42 | 0.46% |
| 2022-12-29 | 12.38 | 12.74 | 12.25 | 12.63 | +1.80% | 0.73 | 0.81% |
| 2022-12-28 | 12.60 | 12.70 | 12.32 | 12.40 | -2.08% | 0.76 | 0.85% |
| 2022-12-27 | 12.25 | 12.70 | 12.25 | 12.67 | +2.99% | 0.76 | 0.84% |
| 2022-12-26 | 12.06 | 12.38 | 12.00 | 12.30 | +1.93% | 0.61 | 0.70% |
| 2022-12-23 | 11.93 | 12.15 | 11.85 | 12.07 | +0.08% | 0.61 | 0.71% |
| 2022-12-22 | 12.52 | 12.52 | 11.98 | 12.06 | -3.26% | 0.69 | 0.79% |