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 |
|---|---|---|---|---|---|---|---|
| 2022-10-26 | 14.49 | 14.69 | 14.11 | 14.39 | -0.96% | 2.24 | 2.18% |
| 2022-10-25 | 14.19 | 14.94 | 13.74 | 14.53 | +4.95% | 2.67 | 2.58% |
| 2022-10-24 | 13.79 | 14.24 | 13.71 | 13.84 | +0.40% | 1.22 | 1.22% |
| 2022-10-21 | 13.65 | 13.86 | 13.40 | 13.79 | +1.09% | 0.92 | 0.93% |
| 2022-10-20 | 13.66 | 13.94 | 13.36 | 13.64 | -1.01% | 0.87 | 0.88% |
| 2022-10-19 | 13.90 | 13.98 | 13.66 | 13.78 | -1.52% | 0.74 | 0.74% |
| 2022-10-18 | 13.83 | 14.05 | 13.59 | 13.99 | +0.71% | 1.16 | 1.17% |
| 2022-10-17 | 13.66 | 14.07 | 13.63 | 13.89 | +0.79% | 0.56 | 0.56% |
| 2022-10-14 | 13.85 | 13.99 | 13.55 | 13.78 | +1.54% | 0.87 | 0.87% |
| 2022-10-13 | 13.50 | 13.80 | 13.35 | 13.58 | -0.15% | 0.86 | 0.88% |
| 2022-10-12 | 13.16 | 13.71 | 12.74 | 13.59 | +3.75% | 1.00 | 1.05% |
| 2022-10-11 | 12.90 | 13.30 | 12.53 | 13.10 | +3.49% | 0.97 | 1.03% |
| 2022-10-10 | 13.25 | 13.27 | 12.60 | 12.66 | -3.84% | 0.91 | 0.99% |
| 2022-09-30 | 13.65 | 13.83 | 13.14 | 13.17 | -4.05% | 1.02 | 1.06% |
| 2022-09-29 | 13.60 | 13.90 | 13.27 | 13.72 | +3.40% | 1.12 | 1.15% |
| 2022-09-28 | 13.83 | 13.86 | 13.15 | 13.27 | -4.40% | 1.25 | 1.30% |
| 2022-09-27 | 13.62 | 13.92 | 13.51 | 13.88 | +2.01% | 0.96 | 0.98% |
| 2022-09-26 | 13.53 | 13.96 | 13.47 | 13.61 | -0.76% | 0.82 | 0.84% |
| 2022-09-23 | 14.04 | 14.14 | 13.45 | 13.71 | -1.99% | 0.86 | 0.87% |
| 2022-09-22 | 13.88 | 14.17 | 13.75 | 13.99 | +0.82% | 0.69 | 0.68% |