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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 163.58 | 182.97 | 163.58 | 178.55 | +7.08% | 93.19 | 6.82% |
| 2025-10-21 | 158.72 | 170.66 | 156.00 | 166.75 | +5.56% | 76.17 | 5.98% |
| 2025-10-20 | 153.92 | 166.56 | 153.90 | 157.97 | +7.76% | 71.39 | 5.76% |
| 2025-10-17 | 151.37 | 151.70 | 146.20 | 146.59 | -2.76% | 24.12 | 2.10% |
| 2025-10-16 | 149.53 | 155.00 | 149.00 | 150.75 | +0.37% | 34.33 | 2.91% |
| 2025-10-15 | 149.16 | 151.34 | 146.24 | 150.19 | +0.83% | 28.28 | 2.45% |
| 2025-10-14 | 159.04 | 160.01 | 148.00 | 148.95 | -5.05% | 39.98 | 3.39% |
| 2025-10-13 | 146.88 | 158.19 | 146.88 | 156.88 | -0.83% | 36.06 | 2.99% |
| 2025-10-10 | 163.88 | 165.68 | 156.88 | 158.20 | -3.54% | 45.68 | 3.67% |
| 2025-10-09 | 167.87 | 170.78 | 162.99 | 164.00 | -2.26% | 49.75 | 3.83% |
| 2025-09-30 | 177.38 | 178.80 | 167.00 | 167.80 | -4.71% | 52.19 | 3.95% |
| 2025-09-29 | 170.00 | 178.38 | 170.00 | 176.09 | +1.29% | 40.16 | 2.95% |
| 2025-09-26 | 180.00 | 185.66 | 173.85 | 173.85 | -4.69% | 43.67 | 3.15% |
| 2025-09-25 | 179.97 | 187.00 | 173.55 | 182.40 | -0.06% | 57.54 | 4.09% |
| 2025-09-24 | 180.24 | 186.35 | 177.00 | 182.51 | -3.84% | 56.38 | 4.02% |
| 2025-09-23 | 194.37 | 198.85 | 180.00 | 189.80 | +2.27% | 73.85 | 5.02% |
| 2025-09-22 | 188.00 | 188.47 | 175.00 | 185.59 | -1.27% | 59.91 | 4.23% |
| 2025-09-19 | 182.20 | 195.00 | 180.62 | 187.98 | +4.79% | 85.07 | 5.84% |
| 2025-09-18 | 177.52 | 187.48 | 173.92 | 179.38 | -1.20% | 74.11 | 5.29% |
| 2025-09-17 | 177.51 | 183.51 | 173.52 | 181.56 | +2.11% | 59.44 | 4.27% |