天孚通信 sz.300394
372.50
+10.47%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 323.56 | 328.00 | 309.00 | 311.58 | -5.58% | 94.14 | 3.86% |
| 2026-02-12 | 300.00 | 333.79 | 295.30 | 330.00 | +14.38% | 153.86 | 6.22% |
| 2026-02-11 | 286.80 | 299.24 | 285.00 | 288.50 | +0.22% | 100.85 | 4.46% |
| 2026-02-10 | 291.45 | 301.28 | 283.02 | 287.87 | -3.37% | 96.28 | 4.27% |
| 2026-02-09 | 277.00 | 303.56 | 266.11 | 297.90 | +17.76% | 165.68 | 7.39% |
| 2026-02-06 | 253.62 | 268.01 | 241.72 | 252.97 | +0.42% | 125.20 | 6.35% |
| 2026-02-05 | 253.33 | 261.44 | 244.00 | 251.90 | -5.54% | 104.83 | 5.40% |
| 2026-02-04 | 272.01 | 277.00 | 252.00 | 266.66 | -1.24% | 117.71 | 5.74% |
| 2026-02-03 | 252.00 | 272.38 | 250.66 | 270.00 | +13.21% | 162.25 | 7.99% |
| 2026-02-02 | 249.78 | 259.90 | 234.60 | 238.49 | -4.00% | 150.43 | 7.90% |
| 2026-01-30 | 220.89 | 261.90 | 220.23 | 248.43 | +10.91% | 175.78 | 9.39% |
| 2026-01-29 | 219.00 | 234.90 | 218.65 | 224.00 | +2.02% | 125.91 | 7.16% |
| 2026-01-28 | 216.00 | 222.00 | 205.06 | 219.57 | +4.53% | 124.13 | 7.49% |
| 2026-01-27 | 197.60 | 218.13 | 196.66 | 210.06 | +7.20% | 124.09 | 7.64% |
| 2026-01-26 | 188.60 | 198.49 | 186.63 | 195.95 | +3.59% | 77.83 | 5.17% |
| 2026-01-23 | 198.99 | 199.94 | 188.30 | 189.16 | -5.41% | 78.07 | 5.22% |
| 2026-01-22 | 188.70 | 200.66 | 186.00 | 199.98 | +5.96% | 100.19 | 6.55% |
| 2026-01-21 | 183.85 | 192.30 | 183.20 | 188.73 | +2.24% | 47.19 | 3.23% |
| 2026-01-20 | 191.51 | 193.24 | 182.37 | 184.60 | -4.46% | 55.43 | 3.84% |
| 2026-01-19 | 193.89 | 198.56 | 191.20 | 193.22 | -2.41% | 57.55 | 3.83% |