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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 13.98 | 14.14 | 13.48 | 13.65 | -4.38% | 2.30 | 2.30% |
| 2022-03-23 | 13.37 | 14.40 | 13.01 | 14.28 | +7.35% | 3.10 | 3.07% |
| 2022-03-22 | 13.91 | 13.93 | 13.10 | 13.30 | -4.53% | 2.28 | 2.35% |
| 2022-03-21 | 14.46 | 14.46 | 13.70 | 13.93 | -2.66% | 1.60 | 1.58% |
| 2022-03-18 | 14.32 | 14.47 | 13.94 | 14.31 | -0.64% | 1.44 | 1.40% |
| 2022-03-17 | 14.22 | 14.75 | 13.84 | 14.41 | +3.80% | 2.33 | 2.25% |
| 2022-03-16 | 14.10 | 14.24 | 13.33 | 13.88 | +0.92% | 1.69 | 1.69% |
| 2022-03-15 | 14.81 | 14.85 | 13.74 | 13.75 | -7.22% | 2.06 | 1.99% |
| 2022-03-14 | 15.57 | 15.57 | 14.82 | 14.82 | -4.89% | 1.06 | 0.96% |
| 2022-03-11 | 15.48 | 15.74 | 15.00 | 15.58 | -1.15% | 1.60 | 1.43% |
| 2022-03-10 | 15.58 | 16.01 | 15.45 | 15.76 | +4.20% | 2.06 | 1.80% |
| 2022-03-09 | 15.91 | 16.13 | 14.42 | 15.13 | -4.77% | 3.00 | 2.73% |
| 2022-03-08 | 15.87 | 16.39 | 15.79 | 15.89 | +0.15% | 1.94 | 1.67% |
| 2022-03-07 | 17.11 | 17.11 | 15.62 | 15.86 | -7.42% | 2.50 | 2.15% |
| 2022-03-04 | 16.84 | 17.43 | 16.61 | 17.13 | +0.63% | 1.45 | 1.18% |
| 2022-03-03 | 17.74 | 17.76 | 16.94 | 17.03 | -4.13% | 2.03 | 1.63% |
| 2022-03-02 | 18.18 | 18.18 | 17.49 | 17.76 | -2.47% | 1.81 | 1.41% |
| 2022-03-01 | 16.89 | 18.21 | 16.79 | 18.21 | +7.88% | 3.16 | 2.46% |
| 2022-02-28 | 16.80 | 17.04 | 16.43 | 16.88 | +0.99% | 1.22 | 1.01% |
| 2022-02-25 | 17.11 | 17.46 | 16.65 | 16.71 | -1.84% | 1.78 | 1.46% |