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 |
|---|---|---|---|---|---|---|---|
| 2022-07-26 | 15.13 | 15.31 | 14.59 | 14.87 | -1.41% | 2.58 | 2.43% |
| 2022-07-25 | 14.93 | 15.81 | 14.64 | 15.08 | +1.06% | 3.21 | 2.94% |
| 2022-07-22 | 14.94 | 15.32 | 14.69 | 14.92 | +1.11% | 2.11 | 1.97% |
| 2022-07-21 | 15.18 | 15.46 | 14.65 | 14.76 | -2.71% | 3.42 | 3.19% |
| 2022-07-20 | 14.22 | 15.27 | 14.07 | 15.17 | +8.63% | 4.72 | 4.49% |
| 2022-07-19 | 13.53 | 14.23 | 13.25 | 13.97 | +8.69% | 5.97 | 6.02% |
| 2022-07-18 | 12.03 | 12.89 | 11.91 | 12.85 | +6.45% | 2.18 | 2.43% |
| 2022-07-15 | 11.77 | 12.29 | 11.66 | 12.07 | +2.06% | 1.72 | 1.98% |
| 2022-07-14 | 11.57 | 12.03 | 11.26 | 11.83 | +2.63% | 1.40 | 1.64% |
| 2022-07-13 | 11.40 | 11.61 | 11.26 | 11.53 | +1.22% | 0.95 | 1.15% |
| 2022-07-12 | 11.79 | 11.79 | 11.33 | 11.39 | -2.96% | 1.12 | 1.35% |
| 2022-07-11 | 11.91 | 11.94 | 11.58 | 11.73 | -1.66% | 1.00 | 1.19% |
| 2022-07-08 | 12.06 | 12.28 | 11.86 | 11.93 | -0.54% | 1.23 | 1.43% |
| 2022-07-07 | 12.11 | 12.30 | 11.86 | 12.00 | -0.94% | 1.30 | 1.51% |
| 2022-07-06 | 12.20 | 12.45 | 11.92 | 12.11 | -0.61% | 1.56 | 1.80% |
| 2022-07-05 | 12.35 | 12.54 | 12.09 | 12.19 | -0.97% | 2.17 | 2.47% |
| 2022-07-04 | 13.26 | 13.26 | 12.06 | 12.30 | -6.24% | 5.03 | 5.67% |
| 2022-07-01 | 13.30 | 13.52 | 12.91 | 13.12 | -2.29% | 1.42 | 1.50% |
| 2022-06-30 | 13.48 | 13.72 | 13.26 | 13.43 | 0.00% | 1.23 | 1.27% |
| 2022-06-29 | 13.83 | 14.18 | 13.40 | 13.43 | -3.01% | 1.43 | 1.46% |