天孚通信 sz.300394
372.50
+10.47%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 196.30 | 204.60 | 193.00 | 198.00 | +2.23% | 91.31 | 5.93% |
| 2026-01-15 | 189.50 | 197.19 | 188.01 | 193.68 | +1.14% | 72.25 | 4.84% |
| 2026-01-14 | 192.27 | 195.00 | 188.88 | 191.50 | +0.79% | 64.83 | 4.37% |
| 2026-01-13 | 200.39 | 207.28 | 188.55 | 190.00 | -6.13% | 88.79 | 5.84% |
| 2026-01-12 | 196.10 | 204.87 | 191.63 | 202.41 | +1.71% | 78.41 | 5.09% |
| 2026-01-09 | 191.36 | 201.95 | 188.55 | 199.00 | +1.92% | 67.54 | 4.45% |
| 2026-01-08 | 199.99 | 200.98 | 195.01 | 195.25 | -3.43% | 56.31 | 3.69% |
| 2026-01-07 | 205.00 | 206.78 | 199.89 | 202.18 | +0.21% | 61.20 | 3.89% |
| 2026-01-06 | 200.03 | 203.30 | 196.69 | 201.76 | -0.90% | 62.23 | 4.01% |
| 2026-01-05 | 206.98 | 207.50 | 200.00 | 203.60 | +0.28% | 60.68 | 3.85% |
| 2025-12-31 | 212.58 | 212.61 | 201.50 | 203.03 | -4.44% | 68.50 | 4.30% |
| 2025-12-30 | 209.90 | 217.40 | 208.18 | 212.47 | -0.14% | 61.90 | 3.75% |
| 2025-12-29 | 210.75 | 215.88 | 208.00 | 212.77 | -0.25% | 55.51 | 3.38% |
| 2025-12-26 | 213.87 | 217.61 | 210.57 | 213.31 | -0.69% | 48.28 | 2.91% |
| 2025-12-25 | 223.59 | 230.00 | 209.00 | 214.80 | -3.71% | 84.75 | 5.04% |
| 2025-12-24 | 221.23 | 225.60 | 214.88 | 223.07 | +0.36% | 90.57 | 5.30% |
| 2025-12-23 | 223.49 | 228.00 | 219.62 | 222.28 | -0.32% | 78.33 | 4.54% |
| 2025-12-22 | 218.00 | 226.88 | 213.63 | 223.00 | +4.19% | 127.02 | 7.41% |
| 2025-12-19 | 222.46 | 224.00 | 208.60 | 214.03 | -2.18% | 79.14 | 4.73% |
| 2025-12-18 | 215.23 | 224.05 | 213.22 | 218.81 | +0.47% | 97.14 | 5.70% |