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 |
|---|---|---|---|---|---|---|---|
| 2022-11-23 | 13.28 | 13.28 | 12.76 | 13.04 | -1.28% | 1.12 | 1.21% |
| 2022-11-22 | 13.56 | 13.63 | 13.13 | 13.21 | -1.99% | 1.30 | 1.36% |
| 2022-11-21 | 13.62 | 13.70 | 13.24 | 13.48 | -1.52% | 1.69 | 1.75% |
| 2022-11-18 | 13.93 | 14.18 | 13.67 | 13.69 | -1.57% | 1.06 | 1.06% |
| 2022-11-17 | 13.93 | 13.99 | 13.51 | 13.91 | +0.11% | 1.00 | 1.02% |
| 2022-11-16 | 13.82 | 14.08 | 13.77 | 13.89 | +1.08% | 1.40 | 1.40% |
| 2022-11-15 | 13.40 | 13.81 | 13.26 | 13.74 | +3.36% | 1.07 | 1.10% |
| 2022-11-14 | 13.66 | 13.89 | 13.15 | 13.30 | -2.44% | 1.57 | 1.62% |
| 2022-11-11 | 13.94 | 14.19 | 13.58 | 13.63 | -0.33% | 1.22 | 1.23% |
| 2022-11-10 | 13.78 | 14.10 | 13.62 | 13.67 | -2.37% | 1.10 | 1.12% |
| 2022-11-09 | 14.49 | 14.53 | 13.90 | 14.01 | -3.32% | 1.31 | 1.29% |
| 2022-11-08 | 14.53 | 14.66 | 14.29 | 14.49 | -1.08% | 0.74 | 0.71% |
| 2022-11-07 | 14.81 | 14.91 | 14.52 | 14.65 | -0.61% | 1.21 | 1.15% |
| 2022-11-04 | 14.68 | 14.88 | 14.51 | 14.74 | -0.17% | 1.38 | 1.30% |
| 2022-11-03 | 15.03 | 15.03 | 14.53 | 14.76 | +0.68% | 1.27 | 1.21% |
| 2022-11-02 | 14.03 | 14.84 | 13.93 | 14.66 | +4.05% | 1.73 | 1.66% |
| 2022-11-01 | 13.89 | 14.13 | 13.49 | 14.09 | +0.96% | 1.32 | 1.33% |
| 2022-10-31 | 13.32 | 14.09 | 13.32 | 13.96 | +2.29% | 1.14 | 1.15% |
| 2022-10-28 | 14.37 | 14.67 | 13.45 | 13.64 | -5.43% | 2.08 | 2.07% |
| 2022-10-27 | 14.41 | 14.97 | 14.24 | 14.43 | +0.28% | 2.69 | 2.56% |