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 |
|---|---|---|---|---|---|---|---|
| 2022-08-23 | 16.74 | 17.00 | 16.45 | 16.75 | +0.27% | 1.33 | 1.11% |
| 2022-08-22 | 16.44 | 17.11 | 16.25 | 16.70 | +2.00% | 2.06 | 1.72% |
| 2022-08-19 | 17.52 | 17.85 | 16.26 | 16.37 | -6.38% | 3.54 | 2.95% |
| 2022-08-18 | 17.22 | 17.81 | 17.17 | 17.49 | 0.00% | 1.90 | 1.51% |
| 2022-08-17 | 17.49 | 17.79 | 17.27 | 17.49 | -0.03% | 1.32 | 1.05% |
| 2022-08-16 | 18.09 | 18.25 | 17.15 | 17.49 | -3.69% | 2.89 | 2.31% |
| 2022-08-15 | 17.01 | 18.45 | 16.75 | 18.16 | +6.83% | 3.30 | 2.58% |
| 2022-08-12 | 17.64 | 18.11 | 16.92 | 17.00 | -3.30% | 2.25 | 1.80% |
| 2022-08-11 | 17.86 | 18.62 | 17.41 | 17.58 | +2.13% | 4.56 | 3.53% |
| 2022-08-10 | 16.40 | 17.31 | 16.18 | 17.22 | +3.77% | 2.09 | 1.73% |
| 2022-08-09 | 16.61 | 16.70 | 16.18 | 16.59 | +0.03% | 1.03 | 0.88% |
| 2022-08-08 | 16.56 | 16.85 | 16.02 | 16.59 | +0.18% | 1.72 | 1.47% |
| 2022-08-05 | 15.94 | 16.69 | 15.91 | 16.56 | +3.79% | 2.03 | 1.73% |
| 2022-08-04 | 16.52 | 16.62 | 15.83 | 15.95 | -2.99% | 2.43 | 2.10% |
| 2022-08-03 | 16.83 | 17.38 | 16.08 | 16.44 | -3.10% | 3.08 | 2.58% |
| 2022-08-02 | 15.95 | 17.26 | 15.68 | 16.97 | +4.75% | 3.21 | 2.70% |
| 2022-08-01 | 15.65 | 16.31 | 15.46 | 16.20 | +3.32% | 2.22 | 1.93% |
| 2022-07-29 | 15.88 | 15.92 | 15.49 | 15.68 | -0.25% | 1.67 | 1.48% |
| 2022-07-28 | 15.55 | 16.47 | 15.46 | 15.72 | +1.08% | 2.53 | 2.22% |
| 2022-07-27 | 14.87 | 15.57 | 14.87 | 15.55 | +4.57% | 2.32 | 2.10% |