天孚通信(300394)股票信息
| 股票代码 | 300394 |
| 股票名称 | 天孚通信 |
| 最新价/元 | 120.60 |
| 涨跌额/元 | 20.10 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 120.60 |
| 卖出/元 | 0.00 |
| 昨收/元 | 100.50 |
| 今开/元 | 120.00 |
| 最高/元 | 120.60 |
| 最低/元 | 105.22 |
| 成交量/手 | 410742.29 |
| 成交额/万 | 473068.52 |
| 股净值/元 | 65.25 |
| 市净率 | 19.07 |
| 总市值/万 | 6680174.87 |
| 流通值/万 | 6666092.48 |
| 换手率/% | 7.43 |
| 入市日期 | 2015-02-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
天孚通信(300394)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 120.00 | 120.60 | 20.10 | 20.00 | 410742.29 | 473068.52 | 7.43 |
| 2024-09-30 | 88.80 | 100.50 | 14.42 | 16.75 | 366195.87 | 343108.62 | 6.63 |
| 2024-09-27 | 81.52 | 86.08 | 4.58 | 5.62 | 286298.34 | 238941.11 | 5.18 |
| 2024-09-26 | 78.99 | 81.50 | 2.85 | 3.62 | 173182.09 | 138168.46 | 3.13 |
| 2024-09-25 | 81.50 | 78.65 | -1.56 | -1.95 | 208397.40 | 167336.92 | 3.77 |
| 2024-09-24 | 74.10 | 80.21 | 6.34 | 8.58 | 238656.63 | 185492.69 | 4.32 |
| 2024-09-23 | 73.06 | 73.87 | 0.47 | 0.64 | 106493.46 | 79427.31 | 1.93 |
| 2024-09-20 | 74.01 | 73.40 | -0.10 | -0.14 | 97061.64 | 71010.54 | 1.76 |
| 2024-09-19 | 75.86 | 73.50 | -2.18 | -2.88 | 137439.81 | 101393.76 | 2.49 |
| 2024-09-18 | 75.90 | 75.68 | -1.13 | -1.47 | 108274.07 | 81984.81 | 1.96 |
| 2024-09-13 | 73.63 | 76.81 | 3.18 | 4.32 | 280042.77 | 215276.99 | 5.07 |
| 2024-09-12 | 76.00 | 73.63 | -0.81 | -1.09 | 127783.27 | 95535.08 | 2.31 |
| 2024-09-11 | 75.00 | 74.44 | -0.75 | -1.00 | 127877.75 | 95378.32 | 2.31 |
| 2024-09-10 | 73.69 | 75.19 | 1.29 | 1.75 | 221552.67 | 165740.53 | 4.01 |
| 2024-09-09 | 70.07 | 73.90 | 3.15 | 4.45 | 174997.06 | 126587.15 | 3.17 |
| 2024-09-06 | 71.60 | 70.75 | -1.06 | -1.48 | 81074.51 | 58059.91 | 1.47 |
| 2024-09-05 | 71.98 | 71.81 | -0.55 | -0.76 | 105237.69 | 76196.21 | 1.90 |
| 2024-09-04 | 68.82 | 72.36 | -0.84 | -1.15 | 167571.88 | 118525.27 | 3.03 |
| 2024-09-03 | 72.93 | 73.20 | 0.78 | 1.08 | 101800.56 | 74179.64 | 1.84 |
| 2024-09-02 | 76.70 | 72.42 | -4.37 | -5.69 | 164490.46 | 121165.12 | 2.98 |
| 2024-08-30 | 73.30 | 76.79 | 2.40 | 3.23 | 191729.92 | 146041.70 | 3.47 |
| 2024-08-29 | 75.60 | 74.39 | -3.16 | -4.08 | 230836.31 | 168847.19 | 4.18 |
| 2024-08-28 | 78.06 | 77.55 | -0.79 | -1.01 | 109054.40 | 85530.29 | 1.97 |
| 2024-08-27 | 78.02 | 78.34 | -0.64 | -0.81 | 120436.45 | 93787.03 | 2.18 |
| 2024-08-26 | 83.50 | 78.98 | -3.46 | -4.20 | 179821.76 | 143989.24 | 3.25 |
| 2024-08-23 | 85.00 | 82.44 | -3.17 | -3.70 | 170417.08 | 140847.48 | 3.08 |
| 2024-08-22 | 86.98 | 85.61 | -1.57 | -1.80 | 100006.87 | 85970.62 | 1.99 |
| 2024-08-21 | 87.04 | 87.18 | 0.13 | 0.15 | 104950.54 | 91717.60 | 2.09 |
| 2024-08-20 | 90.60 | 87.05 | -2.25 | -2.52 | 124483.69 | 109974.83 | 2.47 |
| 2024-08-19 | 90.00 | 89.30 | -0.90 | -1.00 | 132214.27 | 118612.32 | 2.63 |
| 2024-08-16 | 85.66 | 90.20 | 5.31 | 6.26 | 235772.82 | 210891.19 | 4.68 |
| 2024-08-15 | 83.50 | 84.89 | 1.54 | 1.85 | 124108.54 | 105153.45 | 2.47 |
| 2024-08-14 | 86.50 | 83.35 | -1.47 | -1.73 | 107135.67 | 91103.86 | 2.13 |
| 2024-08-13 | 84.80 | 84.82 | 1.11 | 1.33 | 107266.04 | 90955.42 | 2.13 |
| 2024-08-12 | 82.99 | 83.71 | -0.01 | -0.01 | 92517.17 | 77805.36 | 1.84 |
| 2024-08-09 | 84.00 | 83.72 | 1.57 | 1.91 | 154820.11 | 131157.27 | 3.08 |
| 2024-08-08 | 82.00 | 82.15 | -2.15 | -2.55 | 138948.87 | 114046.64 | 2.76 |
| 2024-08-07 | 85.00 | 84.30 | -1.63 | -1.90 | 146994.23 | 125418.30 | 2.92 |
| 2024-08-06 | 87.45 | 85.93 | 1.88 | 2.24 | 176767.41 | 152361.56 | 3.51 |
| 2024-08-05 | 86.00 | 84.05 | -6.95 | -7.64 | 268727.85 | 231109.18 | 5.34 |
| 2024-08-02 | 96.80 | 91.00 | -9.56 | -9.51 | 317952.45 | 296560.94 | 6.32 |
| 2024-08-01 | 104.60 | 100.56 | 0.53 | 0.53 | 255174.07 | 262489.60 | 5.07 |
| 2024-07-31 | 96.39 | 100.03 | 3.27 | 3.38 | 261494.89 | 257783.11 | 5.20 |
| 2024-07-30 | 94.88 | 96.76 | 0.86 | 0.90 | 248112.27 | 238801.57 | 4.93 |
| 2024-07-29 | 92.99 | 95.90 | 4.75 | 5.21 | 261655.05 | 247931.93 | 5.20 |
| 2024-07-26 | 87.20 | 91.15 | 4.07 | 4.67 | 181152.13 | 162996.09 | 3.60 |
| 2024-07-25 | 91.53 | 87.08 | -6.60 | -7.05 | 200574.19 | 177372.90 | 3.99 |
| 2024-07-24 | 90.03 | 93.68 | 2.10 | 2.29 | 206082.65 | 194228.79 | 4.09 |
| 2024-07-23 | 94.58 | 91.58 | -1.10 | -1.19 | 180650.08 | 168552.15 | 3.59 |
| 2024-07-22 | 90.10 | 92.68 | 1.47 | 1.61 | 157385.61 | 145498.91 | 3.13 |
| 2024-07-19 | 95.00 | 91.21 | -4.93 | -5.13 | 241503.95 | 224136.80 | 4.80 |
| 2024-07-18 | 89.00 | 96.14 | 7.38 | 8.32 | 352732.33 | 325816.31 | 7.01 |
| 2024-07-17 | 92.10 | 88.76 | -4.67 | -5.00 | 175278.48 | 158112.36 | 3.48 |
| 2024-07-16 | 93.50 | 93.43 | 0.13 | 0.14 | 170897.22 | 158126.28 | 3.40 |
| 2024-07-15 | 93.99 | 93.30 | -1.69 | -1.78 | 153018.25 | 141928.59 | 3.04 |
| 2024-07-12 | 96.98 | 94.99 | -4.42 | -4.45 | 182953.31 | 174622.19 | 3.64 |
| 2024-07-11 | 100.00 | 99.41 | -0.59 | -0.59 | 251665.87 | 247848.84 | 5.00 |
| 2024-07-10 | 94.02 | 100.00 | 6.12 | 6.52 | 314262.91 | 308387.66 | 6.24 |
| 2024-07-09 | 89.00 | 93.88 | 3.80 | 4.22 | 260431.52 | 238684.27 | 5.17 |
| 2024-07-08 | 87.25 | 90.08 | 2.87 | 3.29 | 211055.04 | 189084.71 | 4.19 |
| 2024-07-05 | 87.87 | 87.21 | -0.13 | -0.15 | 159717.49 | 138795.28 | 3.17 |
| 2024-07-04 | 90.48 | 87.34 | -2.07 | -2.32 | 174839.46 | 155446.96 | 3.47 |
| 2024-07-03 | 93.60 | 89.41 | -4.95 | -5.25 | 205876.11 | 185744.82 | 4.09 |
| 2024-07-02 | 94.80 | 94.36 | -1.46 | -1.52 | 181093.69 | 171228.38 | 3.60 |
| 2024-07-01 | 88.88 | 95.82 | 7.40 | 8.37 | 277224.80 | 260095.31 | 5.51 |
| 2024-06-28 | 84.13 | 88.42 | 4.22 | 5.01 | 258026.41 | 229234.88 | 5.13 |
| 2024-06-27 | 87.55 | 84.20 | -4.97 | -5.57 | 220021.05 | 188113.49 | 4.37 |
| 2024-06-26 | 91.04 | 89.17 | 0.12 | 0.14 | 212237.80 | 189089.44 | 4.22 |
| 2024-06-25 | 92.00 | 89.05 | -6.81 | -7.10 | 254429.00 | 228962.63 | 5.06 |
| 2024-06-24 | 99.00 | 95.86 | -4.44 | -4.43 | 194763.46 | 189961.27 | 3.87 |
| 2024-06-21 | 99.62 | 100.30 | -2.27 | -2.21 | 190229.88 | 189984.72 | 3.78 |
| 2024-06-20 | 101.00 | 102.57 | 0.76 | 0.75 | 232473.03 | 240031.69 | 4.62 |
| 2024-06-19 | 101.08 | 101.81 | 2.47 | 2.49 | 292850.75 | 299648.56 | 5.82 |
| 2024-06-18 | 96.90 | 99.34 | 2.46 | 2.54 | 274633.79 | 275958.47 | 5.46 |
| 2024-06-17 | 98.37 | 96.88 | -1.12 | -1.14 | 268779.32 | 262727.15 | 5.34 |
| 2024-06-14 | 89.83 | 98.00 | 8.41 | 9.39 | 471356.69 | 454526.44 | 9.37 |
| 2024-06-13 | 88.80 | 89.59 | 1.72 | 1.96 | 203613.53 | 182891.78 | 4.05 |
| 2024-06-12 | 88.17 | 87.87 | -0.84 | -0.95 | 119981.97 | 105907.54 | 2.38 |
| 2024-06-11 | 86.80 | 88.71 | 1.89 | 2.18 | 148767.29 | 130738.32 | 2.96 |
| 2024-06-07 | 90.40 | 86.82 | -4.43 | -4.86 | 236870.06 | 208425.67 | 4.71 |
| 2024-06-06 | 91.50 | 91.25 | 1.44 | 1.60 | 313479.33 | 292033.45 | 6.23 |
| 2024-06-05 | 90.81 | 89.81 | -1.38 | -1.51 | 120770.85 | 109423.68 | 2.40 |
| 2024-06-04 | 90.98 | 91.19 | 0.11 | 0.12 | 181904.92 | 166093.80 | 3.61 |
| 2024-06-03 | 88.71 | 91.08 | 2.52 | 2.85 | 299962.17 | 274756.09 | 5.96 |
| 2024-05-31 | 88.13 | 88.56 | -0.79 | -0.88 | 148319.46 | 132911.74 | 2.95 |
| 2024-05-30 | 90.00 | 89.35 | -0.87 | -0.96 | 111178.13 | 100303.35 | 2.21 |
| 2024-05-29 | 129.00 | 127.31 | -0.19 | -0.15 | 115219.20 | 148112.43 | 3.21 |
| 2024-05-28 | 129.14 | 127.50 | -3.31 | -2.53 | 160983.19 | 206326.64 | 4.48 |
| 2024-05-27 | 131.15 | 130.81 | 0.00 | 0.00 | 126658.57 | 166101.94 | 3.52 |
| 2024-05-24 | 135.55 | 130.81 | -4.95 | -3.65 | 183197.56 | 248630.47 | 5.10 |
| 2024-05-23 | 139.70 | 135.76 | -0.84 | -0.62 | 132266.61 | 179099.36 | 3.68 |
| 2024-05-22 | 141.50 | 136.60 | -5.42 | -3.82 | 129165.13 | 177867.18 | 3.59 |
| 2024-05-21 | 143.49 | 142.02 | -2.59 | -1.79 | 106469.78 | 151895.56 | 2.97 |
| 2024-05-20 | 139.08 | 144.61 | 2.11 | 1.48 | 212493.24 | 303213.70 | 5.92 |
| 2024-05-17 | 133.01 | 142.50 | 6.52 | 4.80 | 259739.78 | 358399.03 | 7.24 |
| 2024-05-16 | 139.11 | 135.98 | 0.59 | 0.44 | 179472.63 | 247041.73 | 5.00 |
| 2024-05-15 | 134.50 | 135.39 | 0.69 | 0.51 | 121291.41 | 165765.25 | 3.38 |
| 2024-05-14 | 136.98 | 134.70 | -0.31 | -0.23 | 141658.39 | 191649.73 | 3.95 |
| 2024-05-13 | 139.78 | 135.01 | -5.31 | -3.78 | 210367.98 | 288304.87 | 5.86 |
| 2024-05-10 | 140.99 | 140.32 | -1.69 | -1.19 | 139589.40 | 194023.19 | 3.89 |
日K线
周K线
月K线
