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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 179.27 | 183.93 | 172.52 | 177.80 | -1.52% | 61.88 | 4.50% |
| 2025-09-15 | 179.50 | 184.69 | 175.51 | 180.55 | -2.48% | 48.68 | 3.46% |
| 2025-09-12 | 187.48 | 189.47 | 181.99 | 185.13 | -6.52% | 79.19 | 5.47% |
| 2025-09-11 | 179.51 | 200.96 | 176.31 | 198.05 | +13.54% | 117.80 | 8.07% |
| 2025-09-10 | 176.01 | 179.48 | 169.08 | 174.42 | +4.16% | 78.67 | 5.82% |
| 2025-09-09 | 173.52 | 173.66 | 164.54 | 167.46 | -2.96% | 48.67 | 3.71% |
| 2025-09-08 | 181.50 | 182.49 | 164.76 | 172.57 | -7.36% | 83.23 | 6.25% |
| 2025-09-05 | 176.30 | 189.19 | 170.78 | 186.28 | +7.57% | 91.64 | 6.58% |
| 2025-09-04 | 204.43 | 207.42 | 169.53 | 173.18 | -15.42% | 120.66 | 8.45% |
| 2025-09-03 | 198.95 | 210.99 | 193.34 | 204.74 | +3.08% | 109.11 | 6.98% |
| 2025-09-02 | 217.39 | 223.48 | 194.24 | 198.63 | -10.34% | 147.12 | 9.06% |
| 2025-09-01 | 197.44 | 224.42 | 193.34 | 221.54 | +11.90% | 118.79 | 7.42% |
| 2025-08-29 | 187.38 | 200.32 | 184.49 | 197.98 | +10.29% | 123.04 | 8.19% |
| 2025-08-28 | 154.58 | 179.51 | 154.30 | 179.51 | +20.00% | 113.92 | 8.58% |
| 2025-08-27 | 147.60 | 157.52 | 146.68 | 149.59 | +3.61% | 80.32 | 6.75% |
| 2025-08-26 | 149.59 | 154.57 | 140.60 | 144.38 | +11.93% | 100.75 | 8.85% |
| 2025-08-25 | 124.65 | 131.13 | 120.66 | 128.99 | +5.25% | 70.63 | 7.21% |
| 2025-08-22 | 117.17 | 123.66 | 115.10 | 122.56 | +2.65% | 51.63 | 5.55% |
| 2025-08-21 | 124.65 | 126.94 | 116.67 | 119.40 | -4.54% | 45.00 | 4.80% |
| 2025-08-20 | 117.67 | 125.18 | 112.84 | 125.07 | +2.82% | 56.77 | 6.07% |