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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 17.61 | 17.61 | 16.53 | 17.03 | -4.02% | 2.33 | 1.88% |
| 2022-02-23 | 17.60 | 17.94 | 17.30 | 17.74 | +0.95% | 2.38 | 1.85% |
| 2022-02-22 | 18.01 | 18.28 | 17.50 | 17.57 | -4.13% | 2.76 | 2.14% |
| 2022-02-21 | 18.53 | 18.70 | 17.78 | 18.33 | +2.74% | 4.62 | 3.50% |
| 2022-02-18 | 16.86 | 18.13 | 16.86 | 17.84 | +7.04% | 3.22 | 2.51% |
| 2022-02-17 | 17.05 | 17.25 | 16.57 | 16.67 | -2.79% | 1.40 | 1.15% |
| 2022-02-16 | 17.73 | 17.89 | 17.05 | 17.15 | -2.88% | 1.50 | 1.19% |
| 2022-02-15 | 17.24 | 17.69 | 16.99 | 17.66 | +2.96% | 1.31 | 1.04% |
| 2022-02-14 | 16.94 | 17.77 | 16.47 | 17.15 | -2.20% | 2.06 | 1.64% |
| 2022-02-11 | 17.86 | 18.00 | 16.24 | 17.53 | -2.79% | 3.63 | 2.92% |
| 2022-02-10 | 16.61 | 18.07 | 16.38 | 18.04 | +7.67% | 4.31 | 3.39% |
| 2022-02-09 | 15.67 | 16.82 | 15.50 | 16.75 | +7.26% | 2.15 | 1.83% |
| 2022-02-08 | 16.37 | 16.50 | 15.38 | 15.62 | -4.54% | 1.91 | 1.68% |
| 2022-02-07 | 17.04 | 17.09 | 16.11 | 16.36 | -0.83% | 1.38 | 1.16% |
| 2022-01-28 | 16.27 | 17.03 | 16.24 | 16.50 | +1.38% | 1.40 | 1.16% |
| 2022-01-27 | 17.20 | 17.22 | 16.21 | 16.27 | -5.40% | 1.93 | 1.60% |
| 2022-01-26 | 17.03 | 17.43 | 16.62 | 17.20 | +1.47% | 1.52 | 1.23% |
| 2022-01-25 | 17.27 | 17.46 | 16.62 | 16.95 | -1.84% | 1.54 | 1.25% |
| 2022-01-24 | 17.53 | 17.69 | 17.14 | 17.27 | -0.56% | 0.85 | 0.67% |
| 2022-01-21 | 17.74 | 18.15 | 17.26 | 17.37 | -2.90% | 1.43 | 1.13% |