天孚通信(300394)股票行情
天孚通信(300394)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 84.22 | 83.66 | -1.04 | -1.23% | 83.66 | 85.75 | 85667 | 72403.38 | 1.55% | 14.00 |
| 2025-03-27 | 84.90 | 84.70 | -2.50 | -2.87% | 82.93 | 86.05 | 178255 | 150291.58 | 3.22% | 2.00 |
| 2025-03-26 | 88.96 | 87.20 | -1.81 | -2.03% | 86.86 | 89.01 | 121172 | 106239.69 | 2.19% | 13.00 |
| 2025-03-25 | 89.50 | 89.01 | 0.17 | 0.19% | 88.78 | 91.58 | 134040 | 120719.24 | 2.42% | 0.00 |
| 2025-03-24 | 87.80 | 88.84 | 1.12 | 1.28% | 87.00 | 89.80 | 130750 | 115769.12 | 2.37% | 0.00 |
| 2025-03-21 | 89.30 | 87.72 | -2.28 | -2.53% | 87.30 | 89.95 | 143950 | 127189.13 | 2.60% | 7.00 |
| 2025-03-20 | 90.69 | 90.00 | -0.69 | -0.76% | 90.00 | 92.66 | 146893 | 133849.66 | 2.66% | 4.00 |
| 2025-03-19 | 94.62 | 90.69 | -7.18 | -7.34% | 90.32 | 95.09 | 333266 | 308814.50 | 6.03% | 1.00 |
| 2025-03-18 | 95.80 | 97.87 | 1.31 | 1.36% | 93.60 | 99.52 | 315880 | 304497.28 | 5.71% | 21.00 |
| 2025-03-17 | 95.25 | 96.56 | 1.43 | 1.50% | 93.89 | 98.03 | 259032 | 248778.86 | 4.69% | 5.00 |
| 2025-03-14 | 90.87 | 95.13 | 4.23 | 4.65% | 90.22 | 96.35 | 332884 | 315025.62 | 6.02% | 17.00 |
| 2025-03-13 | 93.49 | 90.90 | -0.20 | -0.22% | 90.67 | 94.30 | 195068 | 180293.56 | 3.53% | 1.00 |
| 2025-03-12 | 91.00 | 91.10 | 1.54 | 1.72% | 89.60 | 92.90 | 231533 | 211320.56 | 4.19% | 9.00 |
| 2025-03-11 | 87.32 | 89.56 | -0.40 | -0.44% | 87.02 | 89.57 | 129608 | 114692.09 | 2.34% | 1.00 |
| 2025-03-10 | 88.89 | 89.96 | 1.57 | 1.78% | 88.42 | 90.50 | 159205 | 142591.53 | 2.88% | 8.00 |
| 2025-03-07 | 89.50 | 88.39 | -2.72 | -2.99% | 88.00 | 89.50 | 156142 | 138443.53 | 2.82% | 13.00 |
| 2025-03-06 | 90.19 | 91.11 | 1.12 | 1.24% | 88.28 | 92.90 | 240945 | 217013.17 | 4.36% | 0.00 |
| 2025-03-05 | 87.30 | 89.99 | 2.79 | 3.20% | 87.30 | 90.50 | 204423 | 183086.48 | 3.70% | 7.00 |
| 2025-03-04 | 82.31 | 87.20 | -0.23 | -0.26% | 81.62 | 87.36 | 213302 | 181049.88 | 3.86% | 8.00 |
| 2025-03-03 | 88.80 | 87.43 | -1.04 | -1.18% | 86.03 | 90.80 | 229138 | 201275.17 | 4.15% | 1.00 |
| 2025-02-28 | 94.99 | 88.47 | -11.72 | -11.70% | 88.00 | 94.99 | 347558 | 315617.88 | 6.29% | 13.00 |
| 2025-02-27 | 105.00 | 100.19 | -4.23 | -4.05% | 99.00 | 106.93 | 280270 | 285589.03 | 5.07% | 3.00 |
| 2025-02-26 | 99.60 | 104.42 | 4.25 | 4.24% | 98.19 | 104.98 | 227616 | 230877.16 | 4.12% | 10.00 |
| 2025-02-25 | 97.16 | 100.17 | -0.95 | -0.94% | 96.96 | 102.35 | 176401 | 175331.16 | 3.19% | 11.00 |
| 2025-02-24 | 102.10 | 101.12 | -2.96 | -2.84% | 98.53 | 103.00 | 257859 | 259317.41 | 4.66% | 11.00 |
| 2025-02-21 | 100.85 | 104.08 | 3.78 | 3.77% | 98.60 | 110.00 | 329754 | 342521.59 | 5.97% | 13.00 |
| 2025-02-20 | 97.99 | 100.30 | 3.76 | 3.89% | 96.00 | 101.93 | 296562 | 294526.06 | 5.36% | 5.00 |
| 2025-02-19 | 96.93 | 96.54 | -0.66 | -0.68% | 94.18 | 97.65 | 217780 | 209249.45 | 3.94% | 33.00 |
| 2025-02-18 | 97.00 | 97.20 | -1.06 | -1.08% | 95.79 | 100.56 | 282261 | 275868.25 | 5.11% | 0.00 |
| 2025-02-17 | 90.00 | 98.26 | 8.36 | 9.30% | 90.00 | 100.39 | 385090 | 368196.16 | 6.97% | 8.00 |
| 2025-02-14 | 91.96 | 89.90 | -0.93 | -1.02% | 89.01 | 95.50 | 238119 | 217822.03 | 4.31% | 35.00 |
| 2025-02-13 | 93.07 | 90.83 | -3.05 | -3.25% | 90.58 | 94.86 | 220335 | 204000.41 | 3.99% | 8.00 |
| 2025-02-12 | 92.80 | 93.88 | 0.31 | 0.33% | 91.60 | 94.28 | 202917 | 188404.25 | 3.67% | 18.00 |
| 2025-02-11 | 92.70 | 93.57 | 1.84 | 2.01% | 91.20 | 94.99 | 257880 | 241242.86 | 4.66% | 0.00 |
| 2025-02-10 | 90.85 | 91.73 | 1.44 | 1.59% | 90.30 | 93.20 | 277228 | 253874.84 | 5.01% | 12.00 |
| 2025-02-07 | 86.66 | 90.29 | 4.30 | 5.00% | 86.65 | 92.28 | 375861 | 339450.75 | 6.80% | 44.00 |
| 2025-02-06 | 85.00 | 85.99 | 2.20 | 2.63% | 83.51 | 86.68 | 355058 | 302459.06 | 6.42% | 20.00 |
| 2025-02-05 | 92.00 | 83.79 | -17.01 | -16.88% | 82.58 | 93.30 | 478468 | 407039.88 | 8.66% | 6.00 |
| 2025-01-27 | 106.00 | 100.80 | -13.22 | -11.59% | 99.76 | 107.49 | 324559 | 335139.09 | 5.87% | 8.00 |
| 2025-01-24 | 113.02 | 114.02 | 1.10 | 0.97% | 111.80 | 116.30 | 242899 | 275848.38 | 4.39% | 6.00 |
| 2025-01-23 | 116.58 | 112.92 | -3.08 | -2.66% | 111.50 | 119.69 | 323828 | 373385.38 | 5.86% | 13.00 |
| 2025-01-22 | 115.57 | 116.00 | 3.25 | 2.88% | 114.80 | 120.00 | 403610 | 472110.34 | 7.30% | 9.00 |
| 2025-01-21 | 115.74 | 112.75 | -0.72 | -0.63% | 110.08 | 115.80 | 376259 | 421417.56 | 6.81% | 30.00 |
| 2025-01-20 | 110.33 | 113.47 | 4.87 | 4.48% | 106.45 | 114.68 | 462430 | 514498.19 | 8.37% | 34.00 |
| 2025-01-17 | 106.01 | 108.60 | 5.38 | 5.21% | 105.00 | 111.54 | 639582 | 690706.56 | 11.57% | 16.00 |
| 2025-01-16 | 86.99 | 103.22 | 17.20 | 20.00% | 86.51 | 103.22 | 554942 | 530137.50 | 10.04% | 29.80 |
| 2025-01-15 | 89.01 | 86.02 | -3.96 | -4.40% | 86.01 | 89.59 | 172281 | 149999.62 | 3.12% | 8.00 |
| 2025-01-14 | 86.58 | 89.98 | 3.29 | 3.80% | 83.93 | 90.09 | 205331 | 179618.22 | 3.71% | 10.00 |
| 2025-01-13 | 87.36 | 86.69 | -1.81 | -2.05% | 85.53 | 89.26 | 157142 | 136791.55 | 2.84% | 8.00 |
| 2025-01-10 | 92.60 | 88.50 | -4.59 | -4.93% | 88.50 | 93.00 | 171560 | 154376.09 | 3.10% | 14.00 |
| 2025-01-09 | 93.80 | 93.09 | -0.96 | -1.02% | 92.51 | 94.57 | 128453 | 120151.80 | 2.32% | 5.00 |
| 2025-01-08 | 92.10 | 94.05 | -1.02 | -1.07% | 90.20 | 94.65 | 200693 | 185282.03 | 3.63% | 7.00 |
| 2025-01-07 | 89.80 | 95.07 | 6.40 | 7.22% | 88.38 | 95.49 | 256137 | 235221.12 | 4.63% | 6.00 |
| 2025-01-06 | 87.50 | 88.67 | 1.57 | 1.80% | 87.30 | 90.38 | 132420 | 117624.30 | 2.40% | 0.00 |
| 2025-01-03 | 90.00 | 87.10 | -2.65 | -2.95% | 87.00 | 90.70 | 145294 | 129122.83 | 2.63% | 12.00 |
| 2025-01-02 | 91.00 | 89.75 | -1.61 | -1.76% | 88.80 | 92.50 | 157537 | 142294.55 | 2.85% | 12.00 |
| 2024-12-31 | 95.41 | 91.36 | -4.53 | -4.72% | 91.26 | 96.18 | 226541 | 210496.09 | 4.10% | 11.00 |
| 2024-12-30 | 103.52 | 95.89 | -9.71 | -9.20% | 95.68 | 103.72 | 331173 | 326197.28 | 5.99% | 37.00 |
| 2024-12-27 | 108.15 | 105.60 | -2.39 | -2.21% | 104.75 | 108.30 | 203787 | 216956.67 | 3.69% | 11.00 |
| 2024-12-26 | 100.99 | 107.99 | 7.49 | 7.45% | 98.81 | 108.88 | 298754 | 315627.28 | 5.40% | 24.00 |
| 2024-12-25 | 98.80 | 100.50 | 1.39 | 1.40% | 98.31 | 102.01 | 182969 | 183969.45 | 3.31% | 2.00 |
| 2024-12-24 | 98.79 | 99.11 | 0.88 | 0.90% | 96.60 | 99.68 | 140641 | 137857.00 | 2.54% | 3.00 |
| 2024-12-23 | 99.00 | 98.23 | -0.44 | -0.45% | 98.11 | 101.91 | 224413 | 224134.55 | 4.06% | 3.00 |
| 2024-12-20 | 98.00 | 98.67 | -0.26 | -0.26% | 97.77 | 100.81 | 172064 | 170867.55 | 3.11% | 23.00 |
| 2024-12-19 | 96.96 | 98.93 | 0.62 | 0.63% | 96.40 | 99.90 | 143714 | 141629.59 | 2.60% | 19.00 |
| 2024-12-18 | 98.76 | 98.31 | -0.45 | -0.46% | 96.75 | 99.45 | 132805 | 129721.06 | 2.40% | 0.00 |
| 2024-12-17 | 99.68 | 98.76 | -1.75 | -1.74% | 98.55 | 103.57 | 211126 | 212203.30 | 3.82% | 6.00 |
| 2024-12-16 | 104.65 | 100.51 | -4.14 | -3.96% | 97.61 | 105.20 | 263685 | 264160.50 | 4.77% | 5.00 |
| 2024-12-13 | 108.36 | 104.65 | -4.55 | -4.17% | 103.84 | 112.19 | 316786 | 336179.00 | 5.73% | 10.00 |
| 2024-12-12 | 106.00 | 109.20 | 3.63 | 3.44% | 105.02 | 112.28 | 235053 | 257732.09 | 4.25% | 15.00 |
| 2024-12-11 | 102.05 | 105.57 | 1.91 | 1.84% | 102.00 | 107.96 | 183586 | 193647.02 | 3.32% | 5.00 |
| 2024-12-10 | 108.00 | 103.66 | -1.94 | -1.84% | 102.83 | 108.99 | 205523 | 214911.44 | 3.72% | 11.00 |
| 2024-12-09 | 107.99 | 105.60 | -3.12 | -2.87% | 104.10 | 107.99 | 144795 | 152800.48 | 2.62% | 2.00 |
| 2024-12-06 | 108.00 | 108.72 | 0.70 | 0.65% | 107.60 | 112.34 | 127123 | 139140.03 | 2.30% | 10.00 |
| 2024-12-05 | 107.41 | 108.02 | 1.67 | 1.57% | 107.41 | 111.80 | 150938 | 165452.22 | 2.73% | 16.00 |
| 2024-12-04 | 108.01 | 106.35 | -3.26 | -2.97% | 105.28 | 109.58 | 141474 | 151114.84 | 2.56% | 4.00 |
| 2024-12-03 | 110.00 | 109.61 | -1.29 | -1.16% | 107.35 | 112.58 | 168560 | 185418.69 | 3.05% | 5.00 |
| 2024-12-02 | 104.82 | 110.90 | 7.62 | 7.38% | 104.82 | 112.68 | 296006 | 324204.81 | 5.36% | 6.00 |
| 2024-11-29 | 102.94 | 103.28 | 2.01 | 1.98% | 100.55 | 105.30 | 184912 | 190532.86 | 3.35% | 13.00 |
| 2024-11-28 | 104.01 | 101.27 | -3.20 | -3.06% | 99.79 | 104.57 | 183494 | 186120.94 | 3.32% | 6.00 |
深证大盘股票行情在线 K线走势图
