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 |
|---|
| 2025-12-12 | 218.90 | 215.16 | -4.52 | -2.06% | 205.53 | 221.25 | 493509 | 1052910.25 | 6.36% | 17.00 |
| 2025-12-11 | 231.00 | 219.68 | -15.68 | -6.66% | 218.86 | 233.80 | 552968 | 1251020.75 | 7.13% | 14.00 |
| 2025-12-10 | 238.60 | 235.36 | -4.79 | -1.99% | 229.39 | 241.16 | 473288 | 1108065.62 | 6.10% | 29.00 |
| 2025-12-09 | 236.00 | 240.15 | 3.25 | 1.37% | 231.11 | 242.00 | 579018 | 1373952.38 | 7.46% | 7.00 |
| 2025-12-08 | 198.75 | 236.90 | 38.15 | 19.19% | 198.06 | 238.50 | 712445 | 1621220.25 | 9.18% | 35.00 |
| 2025-12-05 | 192.99 | 198.75 | 11.63 | 6.22% | 188.88 | 205.00 | 648569 | 1269229.75 | 8.36% | 23.00 |
| 2025-12-04 | 170.18 | 187.12 | 13.67 | 7.88% | 169.80 | 189.90 | 650316 | 1185226.88 | 8.38% | 43.00 |
| 2025-12-03 | 164.00 | 173.45 | 11.47 | 7.08% | 163.42 | 178.60 | 686181 | 1177970.38 | 8.84% | 43.00 |
| 2025-12-02 | 158.50 | 161.98 | 3.66 | 2.31% | 158.50 | 166.78 | 378898 | 619364.06 | 4.88% | 4.00 |
| 2025-12-01 | 158.02 | 158.32 | 0.32 | 0.20% | 151.40 | 161.85 | 349619 | 550851.12 | 4.51% | 13.00 |
| 2025-11-28 | 159.20 | 158.00 | 2.91 | 1.88% | 155.26 | 162.88 | 365735 | 581093.88 | 4.71% | 12.00 |
| 2025-11-27 | 155.02 | 155.09 | -1.86 | -1.19% | 154.21 | 165.00 | 431450 | 687364.25 | 5.56% | 21.00 |
| 2025-11-26 | 144.87 | 156.95 | 9.22 | 6.24% | 142.68 | 161.83 | 518914 | 798228.88 | 6.69% | 46.00 |
| 2025-11-25 | 146.66 | 147.73 | 3.52 | 2.44% | 146.35 | 153.96 | 324866 | 486081.62 | 4.19% | 34.00 |
| 2025-11-24 | 149.00 | 144.21 | -4.12 | -2.78% | 141.14 | 150.25 | 292593 | 425000.25 | 3.77% | 5.00 |
| 2025-11-21 | 151.00 | 148.33 | -11.75 | -7.34% | 147.00 | 153.00 | 307482 | 460477.34 | 3.96% | 22.00 |
| 2025-11-20 | 159.00 | 160.08 | 6.87 | 4.48% | 152.00 | 163.28 | 446774 | 704712.56 | 5.76% | 49.00 |
| 2025-11-19 | 152.00 | 153.21 | 0.61 | 0.40% | 150.88 | 157.82 | 283257 | 437573.75 | 3.65% | 24.00 |
| 2025-11-18 | 148.15 | 152.60 | 1.70 | 1.13% | 148.15 | 156.87 | 268645 | 411746.19 | 3.46% | 6.00 |
| 2025-11-17 | 155.47 | 150.90 | -4.57 | -2.94% | 147.98 | 158.47 | 310655 | 470029.97 | 4.00% | 19.00 |
| 2025-11-14 | 158.80 | 155.47 | -7.27 | -4.47% | 154.20 | 160.98 | 239565 | 376542.44 | 3.09% | 11.00 |
| 2025-11-13 | 163.00 | 162.74 | -1.26 | -0.77% | 159.90 | 164.98 | 252769 | 409298.91 | 3.26% | 29.00 |
| 2025-11-12 | 163.80 | 164.00 | -1.58 | -0.95% | 157.28 | 165.90 | 362994 | 588146.56 | 4.68% | 55.00 |
| 2025-11-11 | 182.12 | 165.58 | -14.42 | -8.01% | 163.80 | 182.36 | 555609 | 951278.56 | 7.16% | 63.00 |
| 2025-11-10 | 177.01 | 180.00 | 5.00 | 2.86% | 169.01 | 180.96 | 571849 | 1004762.12 | 7.37% | 53.00 |
| 2025-11-07 | 152.00 | 175.00 | 19.68 | 12.67% | 151.61 | 183.00 | 789447 | 1342496.00 | 10.18% | 55.00 |
| 2025-11-06 | 151.66 | 155.32 | 3.77 | 2.49% | 151.23 | 156.68 | 320265 | 493752.12 | 4.13% | 21.00 |
| 2025-11-05 | 147.00 | 151.55 | -2.39 | -1.55% | 146.88 | 153.00 | 240478 | 361501.53 | 3.10% | 13.00 |
| 2025-11-04 | 156.50 | 153.94 | -1.12 | -0.72% | 152.45 | 158.80 | 269547 | 420355.22 | 3.47% | 14.00 |
| 2025-11-03 | 154.06 | 155.06 | -2.95 | -1.87% | 150.80 | 156.49 | 315020 | 484184.69 | 4.06% | 14.00 |
| 2025-10-31 | 168.00 | 158.01 | -14.01 | -8.14% | 156.10 | 169.00 | 520838 | 837421.25 | 6.71% | 33.00 |
| 2025-10-30 | 185.00 | 172.02 | -22.48 | -11.56% | 171.46 | 185.00 | 586383 | 1035267.25 | 7.56% | 33.00 |
| 2025-10-29 | 195.15 | 194.50 | 5.39 | 2.85% | 182.75 | 197.10 | 400549 | 759781.69 | 5.16% | 11.00 |
| 2025-10-28 | 185.57 | 189.11 | -0.95 | -0.50% | 184.00 | 197.90 | 386425 | 737017.44 | 4.98% | 22.00 |
| 2025-10-27 | 185.00 | 190.06 | 12.06 | 6.78% | 181.00 | 192.08 | 481014 | 897952.06 | 6.20% | 23.00 |
| 2025-10-24 | 169.62 | 178.00 | 10.80 | 6.46% | 163.40 | 180.00 | 473431 | 814182.06 | 6.10% | 55.00 |
| 2025-10-23 | 173.78 | 167.20 | -11.35 | -6.36% | 163.70 | 173.78 | 392204 | 657204.19 | 5.06% | 42.00 |
| 2025-10-22 | 163.58 | 178.55 | 11.80 | 7.08% | 163.58 | 182.97 | 529045 | 931897.94 | 6.82% | 13.00 |
| 2025-10-21 | 158.72 | 166.75 | 8.78 | 5.56% | 156.00 | 170.66 | 463625 | 761699.31 | 5.98% | 10.00 |
| 2025-10-20 | 153.92 | 157.97 | 11.38 | 7.76% | 153.90 | 166.56 | 446692 | 713869.56 | 5.76% | 13.00 |
| 2025-10-17 | 151.37 | 146.59 | -4.16 | -2.76% | 146.20 | 151.70 | 162907 | 241212.34 | 2.10% | 12.00 |
| 2025-10-16 | 149.53 | 150.75 | 0.56 | 0.37% | 149.00 | 155.00 | 225482 | 343311.94 | 2.91% | 14.00 |
| 2025-10-15 | 149.16 | 150.19 | 1.24 | 0.83% | 146.24 | 151.34 | 189910 | 282750.50 | 2.45% | 14.00 |
| 2025-10-14 | 159.04 | 148.95 | -7.93 | -5.05% | 148.00 | 160.01 | 263175 | 399784.69 | 3.39% | 6.00 |
| 2025-10-13 | 146.88 | 156.88 | -1.32 | -0.83% | 146.88 | 158.19 | 232313 | 360586.75 | 2.99% | 0.00 |
| 2025-10-10 | 163.88 | 158.20 | -5.80 | -3.54% | 156.88 | 165.68 | 284367 | 456773.38 | 3.67% | 23.00 |
| 2025-10-09 | 167.87 | 164.00 | -3.80 | -2.26% | 162.99 | 170.78 | 297493 | 497539.84 | 3.83% | 10.00 |
| 2025-09-30 | 177.38 | 167.80 | -8.29 | -4.71% | 167.00 | 178.80 | 306499 | 521934.94 | 3.95% | 22.00 |
| 2025-09-29 | 170.00 | 176.09 | 2.24 | 1.29% | 170.00 | 178.38 | 228748 | 401569.62 | 2.95% | 29.00 |
| 2025-09-26 | 180.00 | 173.85 | -8.55 | -4.69% | 173.85 | 185.66 | 244658 | 436661.50 | 3.15% | 20.00 |
| 2025-09-25 | 179.97 | 182.40 | -0.11 | -0.06% | 173.55 | 187.00 | 317046 | 575393.12 | 4.09% | 48.00 |
| 2025-09-24 | 180.24 | 182.51 | -7.29 | -3.84% | 177.00 | 186.35 | 311585 | 563849.62 | 4.02% | 29.00 |
| 2025-09-23 | 194.37 | 189.80 | 4.21 | 2.27% | 180.00 | 198.85 | 389577 | 738538.94 | 5.02% | 30.00 |
| 2025-09-22 | 188.00 | 185.59 | -2.39 | -1.27% | 175.00 | 188.47 | 328121 | 599063.88 | 4.23% | 11.00 |
| 2025-09-19 | 182.20 | 187.98 | 8.60 | 4.79% | 180.62 | 195.00 | 453332 | 850673.75 | 5.84% | 57.00 |
| 2025-09-18 | 178.01 | 179.88 | -2.19 | -1.20% | 174.40 | 188.00 | 410369 | 741129.75 | 5.29% | 22.00 |
| 2025-09-17 | 178.00 | 182.07 | 3.77 | 2.11% | 174.00 | 184.02 | 331126 | 594390.06 | 4.27% | 80.00 |
| 2025-09-16 | 179.77 | 178.30 | -2.75 | -1.52% | 173.00 | 184.44 | 349173 | 618776.88 | 4.50% | 7.00 |
| 2025-09-15 | 180.00 | 181.05 | -4.60 | -2.48% | 176.00 | 185.20 | 268469 | 486780.00 | 3.46% | 22.00 |
| 2025-09-12 | 188.00 | 185.65 | -12.95 | -6.52% | 182.50 | 190.00 | 424504 | 791936.50 | 5.47% | 47.00 |
| 2025-09-11 | 180.01 | 198.60 | 23.69 | 13.54% | 176.80 | 201.52 | 626248 | 1178014.38 | 8.07% | 25.00 |
| 2025-09-10 | 176.50 | 174.91 | 6.98 | 4.16% | 169.55 | 179.98 | 451416 | 786736.12 | 5.82% | 51.00 |
| 2025-09-09 | 174.00 | 167.93 | -5.12 | -2.96% | 165.00 | 174.14 | 287594 | 486677.19 | 3.71% | 11.00 |
| 2025-09-08 | 182.01 | 173.05 | -13.75 | -7.36% | 165.22 | 183.00 | 484937 | 832259.94 | 6.25% | 20.00 |
| 2025-09-05 | 176.79 | 186.80 | 13.14 | 7.57% | 171.26 | 189.72 | 510192 | 916403.19 | 6.58% | 5.00 |
| 2025-09-04 | 205.00 | 173.66 | -31.65 | -15.42% | 170.00 | 208.00 | 655692 | 1206587.00 | 8.45% | 24.00 |
| 2025-09-03 | 199.50 | 205.31 | 6.13 | 3.08% | 193.88 | 211.58 | 541615 | 1091093.62 | 6.98% | 70.00 |
| 2025-09-02 | 218.00 | 199.18 | -22.98 | -10.34% | 194.78 | 224.10 | 702766 | 1471173.12 | 9.06% | 63.00 |
| 2025-09-01 | 197.99 | 222.16 | 23.63 | 11.90% | 193.88 | 225.05 | 575436 | 1187875.88 | 7.42% | 64.00 |
| 2025-08-29 | 187.90 | 198.53 | 18.52 | 10.29% | 185.00 | 200.88 | 635709 | 1230375.12 | 8.19% | 74.00 |
| 2025-08-28 | 155.01 | 180.01 | 30.00 | 20.00% | 154.73 | 180.01 | 665658 | 1139150.88 | 8.58% | 0.00 |
| 2025-08-27 | 148.01 | 150.01 | 5.23 | 3.61% | 147.09 | 157.96 | 523476 | 803158.06 | 6.75% | 44.40 |
| 2025-08-26 | 150.01 | 144.78 | 15.43 | 11.93% | 140.99 | 155.00 | 686263 | 1007498.88 | 8.85% | 31.00 |
| 2025-08-25 | 125.00 | 129.35 | 6.45 | 5.25% | 121.00 | 131.50 | 559288 | 706250.88 | 7.21% | 21.00 |
| 2025-08-22 | 117.50 | 122.90 | 3.17 | 2.65% | 115.42 | 124.00 | 430374 | 516307.16 | 5.55% | 39.00 |
| 2025-08-21 | 125.00 | 119.73 | -5.69 | -4.54% | 117.00 | 127.29 | 372451 | 450036.47 | 4.80% | 23.00 |
| 2025-08-20 | 118.00 | 125.42 | 3.44 | 2.82% | 113.15 | 125.53 | 470825 | 567688.75 | 6.07% | 37.00 |
| 2025-08-19 | 112.01 | 121.98 | 10.89 | 9.80% | 110.51 | 126.50 | 533390 | 647000.69 | 6.87% | 23.00 |
| 2025-08-18 | 106.57 | 111.09 | 3.22 | 2.99% | 106.57 | 115.00 | 378697 | 422043.50 | 4.88% | 21.00 |
| 2025-08-15 | 109.20 | 107.87 | -2.32 | -2.11% | 105.84 | 111.67 | 364336 | 393217.34 | 4.70% | 31.00 |
深证大盘股票行情在线 K线走势图
天孚通信(300394)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
