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 |
|---|---|---|---|---|---|---|---|
| 2022-01-20 | 18.16 | 18.57 | 17.79 | 17.89 | -1.51% | 2.78 | 2.11% |
| 2022-01-19 | 17.97 | 18.61 | 17.85 | 18.16 | -0.72% | 2.05 | 1.55% |
| 2022-01-18 | 18.13 | 18.89 | 17.69 | 18.29 | +1.80% | 3.98 | 2.99% |
| 2022-01-17 | 15.97 | 18.18 | 15.90 | 17.97 | +13.14% | 4.48 | 3.52% |
| 2022-01-14 | 15.41 | 16.16 | 15.41 | 15.88 | +0.65% | 0.91 | 0.79% |
| 2022-01-13 | 16.46 | 16.61 | 15.40 | 15.78 | -1.91% | 1.66 | 1.45% |
| 2022-01-12 | 16.57 | 16.81 | 16.00 | 16.09 | -1.70% | 0.91 | 0.78% |
| 2022-01-11 | 16.79 | 16.92 | 16.23 | 16.37 | -2.16% | 1.26 | 1.05% |
| 2022-01-10 | 15.84 | 16.82 | 15.54 | 16.73 | +4.33% | 2.04 | 1.72% |
| 2022-01-07 | 16.55 | 16.74 | 15.86 | 16.03 | -2.81% | 1.29 | 1.10% |
| 2022-01-06 | 16.78 | 17.24 | 16.42 | 16.50 | -1.63% | 1.35 | 1.12% |
| 2022-01-05 | 17.69 | 17.69 | 16.73 | 16.77 | -5.72% | 1.67 | 1.35% |
| 2022-01-04 | 17.62 | 18.25 | 16.86 | 17.79 | -0.57% | 3.05 | 2.38% |