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 |
|---|---|---|---|---|---|---|---|
| 2022-12-21 | 12.56 | 12.74 | 12.21 | 12.46 | -1.26% | 0.68 | 0.76% |
| 2022-12-20 | 12.38 | 12.76 | 12.30 | 12.62 | +1.88% | 0.69 | 0.76% |
| 2022-12-19 | 12.63 | 12.73 | 12.33 | 12.39 | -1.54% | 0.66 | 0.73% |
| 2022-12-16 | 12.85 | 12.94 | 12.52 | 12.58 | -2.65% | 0.59 | 0.64% |
| 2022-12-15 | 12.69 | 12.95 | 12.50 | 12.93 | +1.84% | 0.75 | 0.81% |
| 2022-12-14 | 12.75 | 12.96 | 12.58 | 12.69 | +0.59% | 0.63 | 0.69% |
| 2022-12-13 | 12.90 | 13.17 | 12.56 | 12.62 | -1.89% | 0.72 | 0.78% |
| 2022-12-12 | 12.54 | 13.06 | 12.49 | 12.86 | +2.82% | 1.15 | 1.24% |
| 2022-12-09 | 12.45 | 12.66 | 12.39 | 12.51 | +0.44% | 0.80 | 0.89% |
| 2022-12-08 | 12.79 | 12.83 | 12.35 | 12.45 | -3.01% | 1.23 | 1.36% |
| 2022-12-07 | 12.96 | 13.00 | 12.75 | 12.84 | -1.45% | 0.88 | 0.95% |
| 2022-12-06 | 13.00 | 13.15 | 12.88 | 13.03 | -0.68% | 0.65 | 0.70% |
| 2022-12-05 | 12.97 | 13.28 | 12.95 | 13.12 | +1.19% | 0.79 | 0.84% |
| 2022-12-02 | 13.05 | 13.28 | 12.96 | 12.96 | -0.65% | 0.66 | 0.70% |
| 2022-12-01 | 12.83 | 13.30 | 12.82 | 13.05 | +2.49% | 1.20 | 1.27% |
| 2022-11-30 | 12.66 | 12.93 | 12.55 | 12.73 | +0.04% | 0.92 | 1.00% |
| 2022-11-29 | 12.57 | 12.79 | 12.45 | 12.73 | +1.54% | 0.70 | 0.77% |
| 2022-11-28 | 12.54 | 12.75 | 12.39 | 12.53 | -1.56% | 1.03 | 1.14% |
| 2022-11-25 | 12.92 | 13.00 | 12.71 | 12.73 | -1.80% | 0.80 | 0.87% |
| 2022-11-24 | 13.04 | 13.24 | 12.91 | 12.96 | -0.61% | 0.66 | 0.70% |