天孚通信 sz.300394
443.92
+4.42%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-06-24 | 13.28 | 14.04 | 13.25 | 14.02 | +5.57% | 2.01 | 2.03% |
| 2022-06-23 | 13.55 | 13.74 | 13.15 | 13.28 | -0.56% | 1.99 | 2.09% |
| 2022-06-22 | 13.79 | 14.01 | 13.25 | 13.35 | -3.20% | 1.34 | 1.38% |
| 2022-06-21 | 14.39 | 14.42 | 13.45 | 13.79 | -4.01% | 1.67 | 1.69% |
| 2022-06-20 | 13.91 | 14.77 | 13.91 | 14.37 | +3.58% | 1.80 | 1.74% |
| 2022-06-17 | 13.55 | 13.97 | 13.30 | 13.87 | +2.19% | 0.95 | 0.97% |
| 2022-06-16 | 13.67 | 13.86 | 13.43 | 13.58 | +1.11% | 0.91 | 0.93% |
| 2022-06-15 | 13.25 | 13.79 | 13.18 | 13.43 | +1.84% | 1.25 | 1.30% |
| 2022-06-14 | 13.84 | 13.89 | 12.84 | 13.18 | -4.73% | 2.08 | 2.22% |
| 2022-06-13 | 13.74 | 14.19 | 13.45 | 13.84 | +0.65% | 1.49 | 1.50% |
| 2022-06-10 | 13.06 | 13.93 | 13.05 | 13.75 | +4.25% | 1.10 | 1.14% |
| 2022-06-09 | 13.60 | 13.60 | 12.95 | 13.19 | -3.68% | 1.08 | 1.13% |
| 2022-06-08 | 14.01 | 14.06 | 13.44 | 13.69 | -1.79% | 1.05 | 1.05% |
| 2022-06-07 | 14.01 | 14.32 | 13.69 | 13.94 | -1.55% | 1.47 | 1.45% |
| 2022-06-06 | 13.29 | 14.36 | 13.27 | 14.16 | +4.96% | 2.20 | 2.19% |
| 2022-06-02 | 13.34 | 13.67 | 13.11 | 13.49 | +0.95% | 1.48 | 1.52% |
| 2022-06-01 | 13.06 | 13.44 | 12.96 | 13.36 | +2.28% | 1.25 | 1.30% |
| 2022-05-31 | 12.70 | 13.55 | 12.45 | 13.07 | +3.20% | 2.05 | 2.16% |
| 2022-05-30 | 12.36 | 12.76 | 12.00 | 12.66 | +3.19% | 1.30 | 1.45% |
| 2022-05-27 | 12.72 | 12.84 | 11.89 | 12.27 | -3.13% | 1.66 | 1.87% |