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 |
|---|---|---|---|---|---|---|---|
| 2022-09-21 | 14.06 | 14.06 | 13.73 | 13.88 | -1.24% | 0.61 | 0.62% |
| 2022-09-20 | 14.00 | 14.22 | 13.68 | 14.05 | +1.40% | 1.19 | 1.18% |
| 2022-09-19 | 13.89 | 14.17 | 13.68 | 13.86 | -0.07% | 0.96 | 0.96% |
| 2022-09-16 | 14.00 | 14.34 | 13.73 | 13.87 | -0.92% | 1.34 | 1.33% |
| 2022-09-15 | 14.80 | 14.80 | 13.74 | 14.00 | -5.02% | 1.86 | 1.84% |
| 2022-09-14 | 15.05 | 15.28 | 14.64 | 14.74 | -3.57% | 1.29 | 1.22% |
| 2022-09-13 | 15.18 | 15.63 | 15.07 | 15.28 | +1.62% | 0.84 | 0.77% |
| 2022-09-09 | 15.33 | 15.35 | 14.89 | 15.04 | -1.14% | 0.74 | 0.68% |
| 2022-09-08 | 15.78 | 15.88 | 15.09 | 15.21 | -3.52% | 1.46 | 1.33% |
| 2022-09-07 | 15.78 | 16.12 | 15.57 | 15.77 | -0.56% | 1.67 | 1.47% |
| 2022-09-06 | 15.53 | 15.97 | 15.16 | 15.86 | +3.30% | 1.45 | 1.29% |
| 2022-09-05 | 15.60 | 15.71 | 15.03 | 15.35 | +0.36% | 1.26 | 1.14% |
| 2022-09-02 | 15.16 | 15.79 | 14.95 | 15.30 | +1.85% | 1.26 | 1.14% |
| 2022-09-01 | 15.06 | 15.32 | 14.75 | 15.02 | -0.16% | 1.41 | 1.31% |
| 2022-08-31 | 15.98 | 16.11 | 14.96 | 15.04 | -5.84% | 1.65 | 1.50% |
| 2022-08-30 | 15.71 | 16.30 | 15.49 | 15.98 | +2.00% | 1.69 | 1.47% |
| 2022-08-29 | 15.78 | 16.18 | 15.54 | 15.66 | -2.26% | 1.81 | 1.60% |
| 2022-08-26 | 16.40 | 16.59 | 15.92 | 16.03 | -2.27% | 1.46 | 1.25% |
| 2022-08-25 | 15.99 | 16.96 | 15.88 | 16.40 | +2.58% | 3.24 | 2.76% |
| 2022-08-24 | 16.75 | 16.77 | 15.79 | 15.99 | -4.53% | 1.70 | 1.47% |