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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 12.22 | 12.89 | 11.89 | 12.67 | +3.68% | 1.30 | 1.42% |
| 2022-05-25 | 11.80 | 12.29 | 11.80 | 12.22 | +2.92% | 0.82 | 0.94% |
| 2022-05-24 | 12.32 | 12.75 | 11.83 | 11.87 | -4.78% | 1.15 | 1.29% |
| 2022-05-23 | 12.63 | 12.63 | 12.19 | 12.46 | -1.32% | 0.87 | 0.96% |
| 2022-05-20 | 12.81 | 12.81 | 12.21 | 12.63 | -0.19% | 1.26 | 1.39% |
| 2022-05-19 | 12.36 | 12.70 | 12.28 | 12.66 | +0.08% | 0.97 | 1.06% |
| 2022-05-18 | 12.71 | 12.94 | 12.53 | 12.65 | -0.92% | 0.78 | 0.85% |
| 2022-05-17 | 12.34 | 12.89 | 12.29 | 12.76 | +2.71% | 1.18 | 1.28% |
| 2022-05-16 | 12.65 | 13.00 | 12.38 | 12.43 | -2.23% | 0.70 | 0.77% |
| 2022-05-13 | 12.63 | 12.92 | 12.54 | 12.71 | -0.08% | 1.34 | 1.44% |
| 2022-05-12 | 13.23 | 13.23 | 12.37 | 12.72 | -4.76% | 2.39 | 2.60% |
| 2022-05-11 | 12.70 | 13.75 | 12.25 | 13.35 | +4.43% | 2.89 | 3.04% |
| 2022-05-10 | 11.49 | 12.86 | 11.36 | 12.79 | +9.96% | 2.41 | 2.70% |
| 2022-05-09 | 11.11 | 11.76 | 11.01 | 11.63 | +4.30% | 1.66 | 1.99% |
| 2022-05-06 | 11.10 | 11.37 | 10.85 | 11.15 | -1.21% | 1.16 | 1.44% |
| 2022-05-05 | 10.64 | 11.38 | 10.60 | 11.29 | +5.58% | 1.82 | 2.27% |
| 2022-04-29 | 10.24 | 10.89 | 10.02 | 10.69 | +5.96% | 1.89 | 2.48% |
| 2022-04-28 | 10.02 | 10.36 | 9.92 | 10.09 | -1.76% | 1.58 | 2.16% |
| 2022-04-27 | 9.18 | 10.38 | 9.18 | 10.27 | +12.96% | 1.94 | 2.72% |
| 2022-04-26 | 9.54 | 9.60 | 9.02 | 9.09 | -3.83% | 1.23 | 1.82% |