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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 10.27 | 10.29 | 9.43 | 9.45 | -8.77% | 1.41 | 1.98% |
| 2022-04-22 | 10.70 | 10.85 | 10.27 | 10.36 | -4.20% | 1.22 | 1.60% |
| 2022-04-21 | 11.29 | 11.41 | 10.75 | 10.82 | -5.18% | 1.40 | 1.75% |
| 2022-04-20 | 11.67 | 11.71 | 11.25 | 11.41 | -0.26% | 1.32 | 1.59% |
| 2022-04-19 | 11.29 | 11.65 | 11.25 | 11.44 | +0.73% | 1.67 | 2.01% |
| 2022-04-18 | 10.70 | 11.41 | 10.44 | 11.36 | +5.93% | 1.68 | 2.08% |
| 2022-04-15 | 10.84 | 10.92 | 10.39 | 10.72 | -1.88% | 1.85 | 2.41% |
| 2022-04-14 | 11.10 | 11.19 | 10.62 | 10.92 | -0.22% | 1.56 | 1.99% |
| 2022-04-13 | 11.65 | 11.65 | 10.85 | 10.95 | -6.78% | 2.83 | 3.52% |
| 2022-04-12 | 11.71 | 11.98 | 11.35 | 11.75 | -0.29% | 1.15 | 1.37% |
| 2022-04-11 | 12.48 | 12.64 | 11.63 | 11.78 | -5.38% | 1.24 | 1.44% |
| 2022-04-08 | 12.75 | 12.82 | 12.13 | 12.45 | -1.58% | 1.17 | 1.31% |
| 2022-04-07 | 13.02 | 13.17 | 12.54 | 12.65 | -3.47% | 1.59 | 1.73% |
| 2022-04-06 | 13.67 | 13.68 | 13.00 | 13.11 | -4.08% | 1.33 | 1.39% |
| 2022-04-01 | 13.50 | 13.77 | 13.31 | 13.66 | +0.72% | 0.86 | 0.88% |
| 2022-03-31 | 13.34 | 13.83 | 13.14 | 13.56 | +0.87% | 1.05 | 1.08% |
| 2022-03-30 | 13.26 | 13.61 | 13.21 | 13.45 | +1.70% | 0.79 | 0.81% |
| 2022-03-29 | 13.47 | 13.79 | 13.11 | 13.22 | -1.17% | 1.01 | 1.03% |
| 2022-03-28 | 13.19 | 13.43 | 12.81 | 13.38 | +0.70% | 1.22 | 1.28% |
| 2022-03-25 | 13.67 | 13.76 | 13.26 | 13.29 | -2.69% | 1.22 | 1.24% |