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 |
|---|
| 2026-02-03 | 252.00 | 270.00 | 31.51 | 13.21% | 250.66 | 272.38 | 619948 | 1622462.38 | 7.99% | 19.00 |
| 2026-02-02 | 249.78 | 238.49 | -9.94 | -4.00% | 234.60 | 259.90 | 612764 | 1504333.12 | 7.90% | 6.04 |
| 2026-01-30 | 220.89 | 248.43 | 24.43 | 10.91% | 220.23 | 261.90 | 728420 | 1757756.25 | 9.39% | 35.56 |
| 2026-01-29 | 219.00 | 224.00 | 4.43 | 2.02% | 218.65 | 234.90 | 555463 | 1259096.38 | 7.16% | 14.00 |
| 2026-01-28 | 216.00 | 219.57 | 9.51 | 4.53% | 205.06 | 222.00 | 581093 | 1241344.25 | 7.49% | 26.00 |
| 2026-01-27 | 197.60 | 210.06 | 14.11 | 7.20% | 196.66 | 218.13 | 593126 | 1240904.25 | 7.64% | 31.00 |
| 2026-01-26 | 188.60 | 195.95 | 6.79 | 3.59% | 186.63 | 198.49 | 401124 | 778272.12 | 5.17% | 24.00 |
| 2026-01-23 | 198.99 | 189.16 | -10.82 | -5.41% | 188.30 | 199.94 | 405201 | 780658.56 | 5.22% | 5.00 |
| 2026-01-22 | 188.70 | 199.98 | 11.25 | 5.96% | 186.00 | 200.66 | 508054 | 1001937.31 | 6.55% | 29.64 |
| 2026-01-21 | 183.85 | 188.73 | 4.13 | 2.24% | 183.20 | 192.30 | 250424 | 471936.91 | 3.23% | 7.00 |
| 2026-01-20 | 191.51 | 184.60 | -8.62 | -4.46% | 182.37 | 193.24 | 298239 | 554334.50 | 3.84% | 7.00 |
| 2026-01-19 | 193.89 | 193.22 | -4.78 | -2.41% | 191.20 | 198.56 | 297029 | 575547.06 | 3.83% | 19.00 |
| 2026-01-16 | 196.30 | 198.00 | 4.32 | 2.23% | 193.00 | 204.60 | 460042 | 913102.75 | 5.93% | 18.00 |
| 2026-01-15 | 189.50 | 193.68 | 2.18 | 1.14% | 188.01 | 197.19 | 375464 | 722535.00 | 4.84% | 14.00 |
| 2026-01-14 | 192.27 | 191.50 | 1.50 | 0.79% | 188.88 | 195.00 | 338835 | 648259.81 | 4.37% | 18.00 |
| 2026-01-13 | 200.39 | 190.00 | -12.41 | -6.13% | 188.55 | 207.28 | 452762 | 887932.31 | 5.84% | 18.00 |
| 2026-01-12 | 196.10 | 202.41 | 3.41 | 1.71% | 191.63 | 204.87 | 394653 | 784096.69 | 5.09% | 3.00 |
| 2026-01-09 | 191.36 | 199.00 | 3.75 | 1.92% | 188.55 | 201.95 | 345062 | 675389.75 | 4.45% | 10.00 |
| 2026-01-08 | 199.99 | 195.25 | -6.93 | -3.43% | 195.01 | 200.98 | 286023 | 563063.00 | 3.69% | 39.00 |
| 2026-01-07 | 205.00 | 202.18 | 0.42 | 0.21% | 199.89 | 206.78 | 301671 | 611970.56 | 3.89% | 10.00 |
| 2026-01-06 | 200.03 | 201.76 | -1.84 | -0.90% | 196.69 | 203.30 | 311352 | 622316.00 | 4.01% | 18.00 |
| 2026-01-05 | 206.98 | 203.60 | 0.57 | 0.28% | 200.00 | 207.50 | 298470 | 606835.12 | 3.85% | 29.00 |
| 2025-12-31 | 212.58 | 203.03 | -9.44 | -4.44% | 201.50 | 212.61 | 333544 | 685004.69 | 4.30% | 22.00 |
| 2025-12-30 | 209.90 | 212.47 | -0.30 | -0.14% | 208.18 | 217.40 | 290987 | 618997.94 | 3.75% | 15.00 |
| 2025-12-29 | 210.75 | 212.77 | -0.54 | -0.25% | 208.00 | 215.88 | 262027 | 555072.88 | 3.38% | 13.00 |
| 2025-12-26 | 213.87 | 213.31 | -1.49 | -0.69% | 210.57 | 217.61 | 225800 | 482775.75 | 2.91% | 49.00 |
| 2025-12-25 | 223.59 | 214.80 | -8.27 | -3.71% | 209.00 | 230.00 | 391361 | 847452.25 | 5.04% | 32.00 |
| 2025-12-24 | 221.23 | 223.07 | 0.79 | 0.36% | 214.88 | 225.60 | 411387 | 905746.62 | 5.30% | 35.00 |
| 2025-12-23 | 223.49 | 222.28 | -0.72 | -0.32% | 219.62 | 228.00 | 351951 | 783254.50 | 4.54% | 26.00 |
| 2025-12-22 | 218.00 | 223.00 | 8.97 | 4.19% | 213.63 | 226.88 | 575111 | 1270167.88 | 7.41% | 54.00 |
| 2025-12-19 | 222.46 | 214.03 | -4.78 | -2.18% | 208.60 | 224.00 | 367102 | 791407.56 | 4.73% | 21.00 |
| 2025-12-18 | 215.23 | 218.81 | 1.03 | 0.47% | 213.22 | 224.05 | 442461 | 971377.75 | 5.70% | 57.00 |
| 2025-12-17 | 201.29 | 217.78 | 18.48 | 9.27% | 199.55 | 219.58 | 514815 | 1090625.25 | 6.64% | 22.00 |
| 2025-12-16 | 206.02 | 199.30 | -10.32 | -4.92% | 197.50 | 209.49 | 283122 | 571029.12 | 3.65% | 22.00 |
| 2025-12-15 | 207.97 | 209.62 | -5.54 | -2.57% | 207.00 | 217.40 | 314019 | 661655.50 | 4.05% | 18.00 |
| 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 |
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
