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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 152.00 | 157.82 | 150.88 | 153.21 | +0.40% | 43.76 | 3.65% |
| 2025-11-18 | 148.15 | 156.87 | 148.15 | 152.60 | +1.13% | 41.17 | 3.46% |
| 2025-11-17 | 155.47 | 158.47 | 147.98 | 150.90 | -2.94% | 47.00 | 4.00% |
| 2025-11-14 | 158.80 | 160.98 | 154.20 | 155.47 | -4.47% | 37.65 | 3.09% |
| 2025-11-13 | 163.00 | 164.98 | 159.90 | 162.74 | -0.77% | 40.93 | 3.26% |
| 2025-11-12 | 163.80 | 165.90 | 157.28 | 164.00 | -0.95% | 58.81 | 4.68% |
| 2025-11-11 | 182.12 | 182.36 | 163.80 | 165.58 | -8.01% | 95.13 | 7.16% |
| 2025-11-10 | 177.01 | 180.96 | 169.01 | 180.00 | +2.86% | 100.48 | 7.37% |
| 2025-11-07 | 152.00 | 183.00 | 151.61 | 175.00 | +12.67% | 134.25 | 10.18% |
| 2025-11-06 | 151.66 | 156.68 | 151.23 | 155.32 | +2.49% | 49.38 | 4.13% |
| 2025-11-05 | 147.00 | 153.00 | 146.88 | 151.55 | -1.55% | 36.15 | 3.10% |
| 2025-11-04 | 156.50 | 158.80 | 152.45 | 153.94 | -0.72% | 42.04 | 3.47% |
| 2025-11-03 | 154.06 | 156.49 | 150.80 | 155.06 | -1.87% | 48.42 | 4.06% |
| 2025-10-31 | 168.00 | 169.00 | 156.10 | 158.01 | -8.14% | 83.74 | 6.71% |
| 2025-10-30 | 185.00 | 185.00 | 171.46 | 172.02 | -11.56% | 103.53 | 7.56% |
| 2025-10-29 | 195.15 | 197.10 | 182.75 | 194.50 | +2.85% | 75.98 | 5.16% |
| 2025-10-28 | 185.57 | 197.90 | 184.00 | 189.11 | -0.50% | 73.70 | 4.98% |
| 2025-10-27 | 185.00 | 192.08 | 181.00 | 190.06 | +6.78% | 89.80 | 6.20% |
| 2025-10-24 | 169.62 | 180.00 | 163.40 | 178.00 | +6.46% | 81.42 | 6.10% |
| 2025-10-23 | 173.78 | 173.78 | 163.70 | 167.20 | -6.36% | 65.72 | 5.06% |