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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 201.29 | 219.58 | 199.55 | 217.78 | +9.27% | 109.06 | 6.64% |
| 2025-12-16 | 206.02 | 209.49 | 197.50 | 199.30 | -4.92% | 57.10 | 3.65% |
| 2025-12-15 | 207.97 | 217.40 | 207.00 | 209.62 | -2.57% | 66.17 | 4.05% |
| 2025-12-12 | 218.90 | 221.25 | 205.53 | 215.16 | -2.06% | 105.29 | 6.36% |
| 2025-12-11 | 231.00 | 233.80 | 218.86 | 219.68 | -6.66% | 125.10 | 7.13% |
| 2025-12-10 | 238.60 | 241.16 | 229.39 | 235.36 | -1.99% | 110.81 | 6.10% |
| 2025-12-09 | 236.00 | 242.00 | 231.11 | 240.15 | +1.37% | 137.40 | 7.46% |
| 2025-12-08 | 198.75 | 238.50 | 198.06 | 236.90 | +19.20% | 162.12 | 9.18% |
| 2025-12-05 | 192.99 | 205.00 | 188.88 | 198.75 | +6.22% | 126.92 | 8.36% |
| 2025-12-04 | 170.18 | 189.90 | 169.80 | 187.12 | +7.88% | 118.52 | 8.38% |
| 2025-12-03 | 164.00 | 178.60 | 163.42 | 173.45 | +7.08% | 117.80 | 8.84% |
| 2025-12-02 | 158.50 | 166.78 | 158.50 | 161.98 | +2.31% | 61.94 | 4.88% |
| 2025-12-01 | 158.02 | 161.85 | 151.40 | 158.32 | +0.20% | 55.09 | 4.51% |
| 2025-11-28 | 159.20 | 162.88 | 155.26 | 158.00 | +1.88% | 58.11 | 4.71% |
| 2025-11-27 | 155.02 | 165.00 | 154.21 | 155.09 | -1.19% | 68.74 | 5.56% |
| 2025-11-26 | 144.87 | 161.83 | 142.68 | 156.95 | +6.24% | 79.82 | 6.69% |
| 2025-11-25 | 146.66 | 153.96 | 146.35 | 147.73 | +2.44% | 48.61 | 4.19% |
| 2025-11-24 | 149.00 | 150.25 | 141.14 | 144.21 | -2.78% | 42.50 | 3.77% |
| 2025-11-21 | 151.00 | 153.00 | 147.00 | 148.33 | -7.34% | 46.05 | 3.96% |
| 2025-11-20 | 159.00 | 163.28 | 152.00 | 160.08 | +4.48% | 70.47 | 5.76% |