| 股票名称 | 代码 300394 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 天孚通信 | 2023-08-22 二 | 87.53 | 84.60 | 91.68 | 92.11 | 85.60 | 8.37% | 5.47% | 196065 | 172790万 | 328.61 | 361.92 | 78.03 | 2 | 天孚通信 | 2023-08-23 三 | 90.03 | 91.68 | 86.61 | 90.03 | 86.00 | -5.53% | 3.59% | 128830 | 112222万 | 310.44 | 341.9 | 73.72 | 3 | 天孚通信 | 2023-08-25 五 | 85.14 | 89.30 | 80.55 | 87.66 | 79.95 | -9.80% | 6.12% | 221171 | 183459万 | 291.1 | 317.98 | 68.24 | 4 | 天孚通信 | 2023-08-28 一 | 86.86 | 80.55 | 82.60 | 86.86 | 80.64 | 2.55% | 5.14% | 185857 | 155140万 | 298.51 | 326.07 | 69.98 | 5 | 天孚通信 | 2023-08-29 二 | 82.49 | 82.60 | 85.06 | 88.80 | 80.72 | 2.98% | 6.24% | 225405 | 190412万 | 307.4 | 335.78 | 72.06 | 6 | 天孚通信 | 2023-08-30 三 | 85.08 | 85.06 | 84.98 | 87.90 | 83.60 | -0.09% | 4.79% | 173121 | 147489万 | 307.11 | 335.47 | 72 | 7 | 天孚通信 | 2023-08-31 四 | 84.92 | 84.98 | 84.46 | 86.01 | 83.00 | -0.61% | 3.55% | 128180 | 108235万 | 305.23 | 333.41 | 71.56 | 8 | 天孚通信 | 2023-09-01 五 | 83.80 | 84.46 | 80.99 | 84.44 | 79.80 | -4.11% | 3.64% | 131458 | 107267万 | 292.69 | 319.72 | 68.62 | 9 | 天孚通信 | 2023-09-04 一 | 81.00 | 80.99 | 81.75 | 81.92 | 80.19 | 0.94% | 2.65% | 95901 | 77779万 | 295.43 | 322.72 | 69.26 | 10 | 天孚通信 | 2023-09-05 二 | 81.55 | 81.75 | 78.58 | 81.59 | 77.77 | -3.88% | 4.81% | 173793 | 136906万 | 283.98 | 310.2 | 66.57 | 11 | 天孚通信 | 2023-09-06 三 | 78.60 | 78.58 | 79.45 | 80.19 | 76.81 | 1.11% | 3.41% | 123135 | 96888万 | 287.12 | 313.64 | 67.31 | 12 | 天孚通信 | 2023-09-07 四 | 79.00 | 79.45 | 76.20 | 79.00 | 76.07 | -4.09% | 3.16% | 114165 | 87969万 | 275.38 | 300.81 | 64.56 | 13 | 天孚通信 | 2023-09-08 五 | 75.48 | 76.20 | 75.00 | 76.19 | 73.21 | -1.57% | 3.13% | 113010 | 84636万 | 271.04 | 296.07 | 63.54 | 14 | 天孚通信 | 2023-09-11 一 | 76.00 | 75.00 | 80.01 | 82.50 | 74.15 | 6.68% | 5.97% | 215764 | 169554万 | 289.15 | 315.85 | 67.79 | 15 | 天孚通信 | 2023-09-12 二 | 78.80 | 80.01 | 79.90 | 81.80 | 78.34 | -0.14% | 4.67% | 168605 | 135289万 | 288.75 | 315.41 | 67.69 | 16 | 天孚通信 | 2023-09-13 三 | 79.20 | 79.90 | 77.46 | 79.85 | 76.66 | -3.05% | 2.91% | 105244 | 81976万 | 279.93 | 305.78 | 65.63 | 17 | 天孚通信 | 2023-09-14 四 | 78.01 | 77.46 | 75.25 | 79.19 | 75.00 | -2.85% | 2.69% | 97273 | 74758万 | 271.94 | 297.06 | 63.75 | 18 | 天孚通信 | 2023-09-15 五 | 75.63 | 75.25 | 72.94 | 75.87 | 71.89 | -3.07% | 4.00% | 144383 | 105957万 | 263.6 | 287.94 | 61.8 | 19 | 天孚通信 | 2023-09-18 一 | 72.02 | 72.94 | 70.53 | 73.73 | 70.25 | -3.30% | 3.63% | 131273 | 94266万 | 254.89 | 278.42 | 59.75 | 20 | 天孚通信 | 2023-09-19 二 | 71.01 | 70.53 | 73.26 | 75.68 | 70.02 | 3.87% | 5.16% | 186495 | 135795万 | 264.75 | 289.2 | 62.07 | 21 | 天孚通信 | 2023-09-20 三 | 72.93 | 73.26 | 72.55 | 77.00 | 72.49 | -0.97% | 4.59% | 165793 | 123816万 | 262.23 | 286.44 | 61.47 | 22 | 天孚通信 | 2023-09-21 四 | 72.27 | 72.55 | 73.65 | 76.70 | 71.73 | 1.52% | 4.25% | 153492 | 114252万 | 266.26 | 290.83 | 62.42 | 23 | 天孚通信 | 2023-09-22 五 | 74.10 | 73.65 | 88.38 | 88.38 | 74.10 | 20.00% | 9.59% | 346604 | 289952万 | 319.51 | 349 | 74.9 | 24 | 天孚通信 | 2023-09-25 一 | 89.32 | 88.38 | 89.07 | 91.69 | 88.11 | 0.78% | 8.40% | 303743 | 272488万 | 322 | 351.73 | 75.49 | 25 | 天孚通信 | 2023-09-26 二 | 90.17 | 89.07 | 89.60 | 93.84 | 88.57 | 0.60% | 6.39% | 230955 | 209397万 | 323.92 | 353.82 | 75.94 | 26 | 天孚通信 | 2023-09-27 三 | 88.01 | 89.60 | 92.89 | 95.10 | 88.01 | 3.67% | 6.50% | 234843 | 217674万 | 335.81 | 366.81 | 78.72 | 27 | 天孚通信 | 2023-09-28 四 | 95.05 | 92.89 | 95.00 | 97.00 | 91.62 | 2.27% | 6.20% | 224160 | 210267万 | 343.44 | 375.14 | 80.51 | 28 | 天孚通信 | 2023-10-09 一 | 91.00 | 95.00 | 89.87 | 92.00 | 86.00 | -5.40% | 6.55% | 236654 | 211292万 | 324.89 | 354.88 | 76.16 | 29 | 天孚通信 | 2023-10-10 二 | 90.00 | 89.87 | 88.20 | 90.33 | 87.77 | -1.86% | 4.16% | 150282 | 133586万 | 318.86 | 348.29 | 74.75 | 30 | 天孚通信 | 2023-10-11 三 | 87.30 | 88.20 | 87.70 | 90.17 | 86.50 | -0.57% | 4.69% | 169452 | 148976万 | 317.05 | 346.32 | 74.33 | 31 | 天孚通信 | 2023-10-12 四 | 89.00 | 87.70 | 84.37 | 89.00 | 83.98 | -3.80% | 4.86% | 175833 | 150068万 | 305.01 | 333.17 | 71.5 | 32 | 天孚通信 | 2023-10-13 五 | 84.36 | 84.37 | 82.24 | 85.38 | 81.56 | -2.52% | 3.97% | 143398 | 119141万 | 297.31 | 324.75 | 69.7 | 33 | 天孚通信 | 2023-10-16 一 | 82.01 | 82.24 | 83.56 | 84.84 | 80.88 | 1.61% | 5.42% | 195919 | 163270万 | 302.08 | 329.97 | 70.82 | 34 | 天孚通信 | 2023-10-17 二 | 83.97 | 83.56 | 85.88 | 89.29 | 80.98 | 2.78% | 7.05% | 255010 | 216900万 | 310.47 | 339.13 | 72.78 | 35 | 天孚通信 | 2023-10-18 三 | 81.00 | 85.88 | 86.85 | 87.00 | 78.23 | 1.13% | 7.83% | 283175 | 233787万 | 313.98 | 342.96 | 73.6 | 36 | 天孚通信 | 2023-10-19 四 | 86.00 | 86.85 | 82.20 | 86.42 | 79.20 | -5.35% | 6.64% | 240041 | 198405万 | 297.17 | 324.6 | 69.66 | 37 | 天孚通信 | 2023-10-20 五 | 84.97 | 82.20 | 82.90 | 87.30 | 82.28 | 0.85% | 7.98% | 288406 | 243807万 | 299.7 | 327.36 | 57.96 | 38 | 天孚通信 | 2023-10-23 一 | 82.00 | 82.90 | 86.65 | 86.65 | 80.31 | 4.52% | 7.12% | 257244 | 215648万 | 313.25 | 342.17 | 60.58 | 39 | 天孚通信 | 2023-10-24 二 | 89.26 | 86.65 | 87.20 | 94.78 | 87.20 | 0.63% | 9.50% | 343466 | 311385万 | 315.24 | 344.34 | 60.96 | 40 | 天孚通信 | 2023-10-25 三 | 83.00 | 87.20 | 79.30 | 85.29 | 78.81 | -9.06% | 9.36% | 338354 | 275699万 | 286.68 | 313.15 | 55.44 | 41 | 天孚通信 | 2023-10-26 四 | 76.50 | 79.30 | 77.45 | 79.60 | 74.03 | -2.33% | 6.61% | 238867 | 183032万 | 279.99 | 305.84 | 54.14 | 42 | 天孚通信 | 2023-10-27 五 | 76.29 | 77.45 | 74.15 | 76.92 | 73.69 | -4.26% | 5.52% | 199677 | 150148万 | 268.06 | 292.81 | 51.84 | 43 | 天孚通信 | 2023-10-30 一 | 74.66 | 74.15 | 73.70 | 75.33 | 72.95 | -0.61% | 4.79% | 173158 | 127786万 | 266.44 | 291.03 | 51.52 | 44 | 天孚通信 | 2023-10-31 二 | 73.40 | 73.70 | 71.21 | 73.95 | 70.40 | -3.38% | 4.37% | 157929 | 112936万 | 257.43 | 281.2 | 49.78 | 45 | 天孚通信 | 2023-11-01 三 | 70.51 | 71.21 | 68.60 | 72.29 | 68.59 | -3.67% | 4.21% | 152038 | 106273万 | 248 | 270.89 | 47.96 | 46 | 天孚通信 | 2023-11-02 四 | 69.66 | 68.60 | 69.02 | 71.63 | 68.61 | 0.61% | 4.40% | 158933 | 111109万 | 249.52 | 272.55 | 48.25 | 47 | 天孚通信 | 2023-11-03 五 | 69.02 | 69.02 | 71.30 | 72.27 | 68.74 | 3.30% | 5.84% | 211137 | 150371万 | 257.76 | 281.55 | 49.85 | 48 | 天孚通信 | 2023-11-06 一 | 72.73 | 71.30 | 73.20 | 73.49 | 71.66 | 2.66% | 4.70% | 169817 | 123356万 | 264.63 | 289.06 | 51.17 | 49 | 天孚通信 | 2023-11-07 二 | 72.39 | 73.20 | 78.71 | 83.20 | 71.40 | 7.53% | 9.14% | 330395 | 250077万 | 284.55 | 310.82 | 55.03 | 50 | 天孚通信 | 2023-11-08 三 | 75.97 | 78.71 | 76.21 | 77.38 | 75.10 | -3.18% | 5.68% | 205218 | 156096万 | 275.51 | 300.94 | 53.28 | 51 | 天孚通信 | 2023-11-09 四 | 78.50 | 76.21 | 78.68 | 82.30 | 76.88 | 3.24% | 6.75% | 243932 | 193642万 | 284.44 | 310.7 | 55 | 52 | 天孚通信 | 2023-11-10 五 | 77.60 | 78.68 | 78.21 | 81.52 | 77.50 | -0.60% | 4.77% | 172289 | 136642万 | 282.74 | 308.84 | 54.68 | 53 | 天孚通信 | 2023-11-13 一 | 81.00 | 78.21 | 81.66 | 84.76 | 81.00 | 4.41% | 6.78% | 245214 | 202811万 | 295.21 | 322.46 | 57.09 | 54 | 天孚通信 | 2023-11-14 二 | 81.70 | 81.66 | 81.95 | 83.48 | 80.61 | 0.36% | 4.89% | 176629 | 144927万 | 296.26 | 323.61 | 57.29 | 55 | 天孚通信 | 2023-11-15 三 | 85.21 | 81.95 | 80.87 | 85.87 | 78.90 | -1.32% | 4.77% | 172596 | 140294万 | 292.36 | 319.34 | 56.54 | 56 | 天孚通信 | 2023-11-16 四 | 79.50 | 80.87 | 78.59 | 81.20 | 78.59 | -2.82% | 3.34% | 120740 | 95991万 | 284.11 | 310.34 | 54.94 | 57 | 天孚通信 | 2023-11-17 五 | 78.70 | 78.59 | 81.92 | 83.43 | 77.76 | 4.24% | 4.80% | 173526 | 139004万 | 296.15 | 323.49 | 57.27 | 58 | 天孚通信 | 2023-11-20 一 | 80.00 | 81.92 | 80.75 | 81.81 | 78.72 | -1.43% | 3.79% | 137162 | 109951万 | 291.92 | 318.87 | 56.45 | 59 | 天孚通信 | 2023-11-21 二 | 81.24 | 80.75 | 80.28 | 83.26 | 79.79 | -0.58% | 3.54% | 128066 | 104598万 | 290.22 | 317.02 | 56.12 | 60 | 天孚通信 | 2023-11-22 三 | 78.50 | 80.28 | 76.41 | 78.75 | 76.41 | -4.82% | 4.55% | 164607 | 127098万 | 276.23 | 301.73 | 53.42 | 61 | 天孚通信 | 2023-11-23 四 | 76.59 | 76.41 | 76.99 | 77.35 | 75.66 | 0.76% | 2.08% | 75246 | 57594万 | 278.33 | 304.02 | 53.82 | 62 | 天孚通信 | 2023-11-24 五 | 76.96 | 76.99 | 74.15 | 76.96 | 73.99 | -3.69% | 2.38% | 86197 | 64525万 | 268.06 | 292.81 | 51.84 | 63 | 天孚通信 | 2023-11-28 二 | 74.75 | 75.41 | 73.64 | 75.54 | 73.07 | -2.35% | 2.25% | 81369 | 59987万 | 266.22 | 290.79 | 51.48 | 64 | 天孚通信 | 2023-11-29 三 | 73.50 | 73.64 | 73.00 | 74.28 | 72.66 | -0.87% | 1.83% | 66039 | 48420万 | 263.91 | 288.27 | 51.03 | 65 | 天孚通信 | 2023-11-30 四 | 73.10 | 73.00 | 73.30 | 73.66 | 72.06 | 0.41% | 2.41% | 86981 | 63268万 | 264.99 | 289.45 | 51.24 | 66 | 天孚通信 | 2023-12-01 五 | 73.29 | 73.30 | 76.68 | 77.44 | 72.07 | 4.61% | 5.31% | 191911 | 144578万 | 277.21 | 302.8 | 53.61 | 67 | 天孚通信 | 2023-12-04 一 | 77.30 | 76.68 | 79.70 | 82.49 | 77.00 | 3.94% | 6.28% | 226992 | 181938万 | 288.13 | 314.72 | 55.72 | 68 | 天孚通信 | 2023-12-05 二 | 80.66 | 79.70 | 82.39 | 85.60 | 80.58 | 3.38% | 7.70% | 278504 | 231841万 | 297.85 | 325.35 | 57.6 | 69 | 天孚通信 | 2023-12-06 三 | 82.00 | 82.39 | 82.82 | 83.62 | 80.71 | 0.52% | 4.14% | 149576 | 123237万 | 299.41 | 327.05 | 57.9 | 70 | 天孚通信 | 2023-12-07 四 | 83.83 | 82.82 | 83.29 | 85.26 | 82.59 | 0.57% | 4.69% | 169385 | 141827万 | 301.11 | 328.9 | 58.23 | 71 | 天孚通信 | 2023-12-08 五 | 83.95 | 83.29 | 98.15 | 99.95 | 83.92 | 17.84% | 10.30% | 372411 | 346138万 | 354.83 | 387.58 | 68.62 | 72 | 天孚通信 | 2023-12-11 一 | 97.00 | 98.15 | 104.20 | 104.97 | 96.01 | 6.16% | 7.43% | 268612 | 269616万 | 376.7 | 411.47 | 72.85 | 73 | 天孚通信 | 2023-12-12 二 | 103.00 | 104.20 | 102.20 | 105.21 | 97.98 | -1.92% | 7.21% | 260763 | 265185万 | 369.47 | 403.57 | 71.45 | 74 | 天孚通信 | 2023-12-13 三 | 103.00 | 102.20 | 100.34 | 103.83 | 99.90 | -1.82% | 4.24% | 153261 | 156094万 | 362.74 | 396.23 | 70.15 | 75 | 天孚通信 | 2023-12-14 四 | 101.61 | 100.34 | 98.97 | 102.72 | 97.80 | -1.37% | 4.10% | 148239 | 148538万 | 357.79 | 390.82 | 69.19 | 76 | 天孚通信 | 2023-12-15 五 | 98.82 | 98.97 | 96.85 | 101.18 | 95.49 | -2.14% | 3.58% | 129349 | 125945万 | 350.13 | 382.45 | 67.71 | 77 | 天孚通信 | 2023-12-18 一 | 96.90 | 96.85 | 96.60 | 98.45 | 96.11 | -0.26% | 3.21% | 115957 | 112706万 | 349.22 | 381.46 | 67.53 | 78 | 天孚通信 | 2023-12-19 二 | 96.87 | 96.60 | 96.25 | 97.73 | 94.61 | -0.36% | 2.78% | 100370 | 96199万 | 347.96 | 380.08 | 67.29 | 79 | 天孚通信 | 2023-12-20 三 | 96.00 | 96.25 | 90.82 | 96.03 | 90.50 | -5.64% | 3.89% | 140736 | 129339万 | 328.33 | 358.64 | 63.49 | 80 | 天孚通信 | 2023-12-21 四 | 91.05 | 90.82 | 93.80 | 96.34 | 89.77 | 3.28% | 4.28% | 154612 | 143713万 | 339.1 | 370.4 | 65.58 | 81 | 天孚通信 | 2023-12-22 五 | 93.70 | 93.80 | 93.00 | 96.50 | 91.88 | -0.85% | 4.15% | 150164 | 141074万 | 336.21 | 367.24 | 65.02 | 82 | 天孚通信 | 2023-12-25 一 | 93.90 | 93.00 | 93.00 | 94.30 | 89.00 | 0.00% | 3.06% | 110613 | 101897万 | 336.21 | 367.24 | 65.02 | 83 | 天孚通信 | 2023-12-26 二 | 92.99 | 93.00 | 90.38 | 93.30 | 89.38 | -2.82% | 1.85% | 66969 | 60741万 | 326.74 | 356.9 | 63.18 | 84 | 天孚通信 | 2023-12-27 三 | 91.03 | 90.38 | 89.60 | 91.54 | 89.07 | -0.86% | 2.42% | 87432 | 78882万 | 323.92 | 353.82 | 62.64 | 85 | 天孚通信 | 2023-12-28 四 | 89.06 | 89.60 | 91.53 | 93.73 | 88.88 | 2.15% | 3.22% | 116513 | 106851万 | 330.89 | 361.44 | 63.99 | 86 | 天孚通信 | 2023-12-29 五 | 90.50 | 91.53 | 91.52 | 95.50 | 90.31 | -0.01% | 4.17% | 150701 | 139826万 | 330.86 | 361.4 | 63.98 | 87 | 天孚通信 | 2024-01-02 二 | 90.85 | 91.52 | 90.00 | 93.22 | 89.01 | -1.66% | 2.31% | 83430 | 75906万 | 325.36 | 355.4 | 62.92 | 88 | 天孚通信 | 2024-01-03 三 | 89.08 | 90.00 | 88.16 | 90.10 | 86.77 | -2.04% | 3.00% | 108350 | 95584万 | 318.71 | 348.13 | 61.63 | 89 | 天孚通信 | 2024-01-04 四 | 88.00 | 88.16 | 87.30 | 88.77 | 86.00 | -0.98% | 2.19% | 79156 | 69211万 | 315.6 | 344.74 | 61.03 | 90 | 天孚通信 | 2024-01-05 五 | 87.20 | 87.30 | 84.25 | 87.60 | 83.52 | -3.49% | 2.34% | 84719 | 72056万 | 304.58 | 332.69 | 58.9 | 91 | 天孚通信 | 2024-01-08 一 | 84.52 | 84.25 | 83.77 | 86.36 | 82.90 | -0.57% | 2.55% | 92257 | 77867万 | 302.84 | 330.8 | 58.56 | 92 | 天孚通信 | 2024-01-09 二 | 86.50 | 83.77 | 85.49 | 87.79 | 84.50 | 2.05% | 3.53% | 127666 | 110138万 | 309.06 | 337.59 | 59.77 | 93 | 天孚通信 | 2024-01-10 三 | 84.59 | 85.49 | 83.23 | 86.00 | 82.52 | -2.64% | 2.37% | 85753 | 72184万 | 300.89 | 328.66 | 58.19 | 94 | 天孚通信 | 2024-01-11 四 | 83.20 | 83.23 | 86.01 | 87.85 | 83.10 | 3.34% | 3.13% | 113290 | 97365万 | 310.94 | 339.64 | 60.13 | 95 | 天孚通信 | 2024-01-12 五 | 84.82 | 86.01 | 82.95 | 85.50 | 82.77 | -3.56% | 2.37% | 85639 | 71554万 | 299.88 | 327.56 | 57.99 | 96 | 天孚通信 | 2024-01-15 一 | 82.05 | 82.95 | 83.80 | 85.05 | 81.12 | 1.02% | 2.15% | 77641 | 65073万 | 302.95 | 330.92 | 58.58 | 97 | 天孚通信 | 2024-01-16 二 | 83.00 | 83.80 | 83.25 | 84.20 | 81.95 | -0.66% | 1.83% | 66038 | 54676万 | 300.96 | 328.74 | 58.2 | 98 | 天孚通信 | 2024-01-17 三 | 84.54 | 83.25 | 84.67 | 87.79 | 84.19 | 1.71% | 4.23% | 153028 | 131077万 | 306.09 | 334.35 | 59.19 | 99 | 天孚通信 | 2024-01-18 四 | 82.88 | 84.67 | 92.99 | 93.97 | 81.53 | 9.83% | 6.16% | 222801 | 196384万 | 336.17 | 367.21 | 65.01 | 100 | 天孚通信 | 2024-01-19 五 | 94.25 | 92.99 | 91.60 | 94.88 | 91.30 | -1.49% | 4.08% | 147601 | 137332万 | 331.15 | 361.72 | 64.04 | 101 | 天孚通信 | 2024-01-22 一 | 96.90 | 91.60 | 94.12 | 98.84 | 93.16 | 2.75% | 5.96% | 215533 | 206515万 | 340.26 | 371.67 | 65.8 | 102 | 天孚通信 | 2024-01-23 二 | 95.00 | 94.12 | 98.00 | 101.00 | 94.54 | 4.12% | 5.15% | 186113 | 181741万 | 354.28 | 386.99 | 68.51 | 103 | 天孚通信 | 2024-01-24 三 | 98.00 | 98.00 | 96.53 | 98.79 | 92.17 | -1.50% | 4.56% | 164903 | 157514万 | 348.97 | 381.18 | 67.48 | 104 | 天孚通信 | 2024-01-25 四 | 95.88 | 96.53 | 98.98 | 100.85 | 95.23 | 2.54% | 4.31% | 155856 | 152926万 | 357.83 | 390.86 | 69.2 | 105 | 天孚通信 | 2024-01-26 五 | 96.86 | 98.98 | 94.20 | 96.88 | 93.70 | -4.83% | 3.17% | 114479 | 108834万 | 340.55 | 371.98 | 65.85 | 106 | 天孚通信 | 2024-01-29 一 | 92.92 | 94.20 | 84.67 | 93.00 | 79.54 | -10.12% | 4.45% | 160855 | 136891万 | 306.09 | 334.35 | 59.19 | 107 | 天孚通信 | 2024-01-30 二 | 84.26 | 84.67 | 84.80 | 87.22 | 84.26 | 0.15% | 2.86% | 103237 | 88166万 | 306.56 | 334.86 | 59.28 | 108 | 天孚通信 | 2024-01-31 三 | 83.50 | 84.80 | 85.87 | 89.00 | 81.83 | 1.26% | 3.72% | 134386 | 114980万 | 310.43 | 339.09 | 60.03 | 109 | 天孚通信 | 2024-02-01 四 | 84.80 | 85.87 | 98.35 | 102.98 | 84.10 | 14.53% | 6.48% | 234219 | 221851万 | 355.55 | 388.37 | 68.76 | 110 | 天孚通信 | 2024-02-02 五 | 98.51 | 98.35 | 99.00 | 100.99 | 95.23 | 0.66% | 4.61% | 166521 | 164233万 | 357.9 | 390.94 | 69.21 | 111 | 天孚通信 | 2024-02-05 一 | 97.90 | 99.00 | 103.40 | 113.88 | 97.01 | 4.44% | 6.09% | 220335 | 225238万 | 373.81 | 408.31 | 72.29 | 112 | 天孚通信 | 2024-02-06 二 | 100.00 | 103.40 | 114.50 | 114.50 | 99.68 | 10.74% | 5.83% | 210763 | 226991万 | 413.93 | 452.15 | 80.05 | 113 | 天孚通信 | 2024-02-07 三 | 112.95 | 114.50 | 112.70 | 114.98 | 109.01 | -1.57% | 5.64% | 203765 | 227823万 | 407.43 | 445.04 | 78.79 | 114 | 天孚通信 | 2024-02-08 四 | 115.91 | 112.70 | 108.80 | 122.52 | 107.10 | -3.46% | 6.85% | 247598 | 282978万 | 393.33 | 429.64 | 76.06 | 115 | 天孚通信 | 2024-02-19 一 | 115.50 | 108.80 | 130.56 | 130.56 | 112.20 | 20.00% | 6.92% | 250182 | 304482万 | 471.99 | 515.56 | 91.27 | 116 | 天孚通信 | 2024-02-20 二 | 127.30 | 130.56 | 128.65 | 133.00 | 125.58 | -1.46% | 5.93% | 214509 | 276570万 | 465.09 | 508.02 | 89.94 | 117 | 天孚通信 | 2024-02-21 三 | 125.00 | 128.65 | 123.00 | 125.37 | 120.03 | -4.39% | 6.16% | 222526 | 273038万 | 444.66 | 485.71 | 85.99 | 118 | 天孚通信 | 2024-02-22 四 | 127.43 | 123.00 | 123.66 | 129.00 | 118.25 | 0.54% | 6.53% | 236200 | 289951万 | 447.05 | 488.32 | 86.45 | 119 | 天孚通信 | 2024-02-23 五 | 125.11 | 123.66 | 119.42 | 127.27 | 118.66 | -3.43% | 6.16% | 222870 | 273007万 | 431.72 | 471.57 | 83.49 | 120 | 天孚通信 | 2024-02-26 一 | 115.00 | 119.42 | 118.99 | 122.09 | 114.00 | -0.36% | 4.57% | 165094 | 195969万 | 430.17 | 469.88 | 83.19 | 121 | 天孚通信 | 2024-02-27 二 | 117.98 | 118.99 | 133.00 | 137.55 | 116.30 | 11.77% | 7.72% | 279027 | 353138万 | 480.81 | 525.2 | 92.98 | 122 | 天孚通信 | 2024-02-28 三 | 131.51 | 133.00 | 124.70 | 133.59 | 124.03 | -6.24% | 5.99% | 216598 | 279976万 | 450.81 | 492.42 | 87.18 | 123 | 天孚通信 | 2024-02-29 四 | 126.02 | 124.70 | 136.00 | 136.00 | 125.00 | 9.06% | 6.99% | 252723 | 330880万 | 491.66 | 537.05 | 95.08 | 124 | 天孚通信 | 2024-03-01 五 | 135.00 | 136.00 | 136.88 | 139.99 | 131.69 | 0.65% | 6.62% | 239438 | 327344万 | 494.84 | 540.52 | 95.69 | 125 | 天孚通信 | 2024-03-04 一 | 137.31 | 136.88 | 141.70 | 147.77 | 135.02 | 3.52% | 5.63% | 203694 | 287408万 | 512.27 | 559.55 | 99.06 | 126 | 天孚通信 | 2024-03-05 二 | 140.00 | 141.70 | 135.60 | 148.02 | 134.86 | -4.30% | 6.81% | 246212 | 346519万 | 490.21 | 535.47 | 94.8 | 127 | 天孚通信 | 2024-03-06 三 | 135.00 | 135.60 | 135.53 | 137.00 | 131.22 | -0.05% | 4.45% | 160718 | 216158万 | 489.96 | 535.19 | 94.75 | 128 | 天孚通信 | 2024-03-07 四 | 136.06 | 135.53 | 133.17 | 139.99 | 132.20 | -1.74% | 3.65% | 132070 | 179790万 | 481.43 | 525.87 | 93.1 | 129 | 天孚通信 | 2024-03-08 五 | 135.96 | 133.17 | 142.88 | 145.00 | 134.22 | 7.29% | 5.28% | 190788 | 265542万 | 516.53 | 564.21 | 99.89 | 130 | 天孚通信 | 2024-03-14 四 | 135.00 | 137.10 | 146.80 | 149.88 | 134.50 | 7.08% | 6.38% | 230480 | 330765万 | 530.7 | 579.69 | 79.42 | 131 | 天孚通信 | 2024-03-15 五 | 146.80 | 146.80 | 156.01 | 158.80 | 144.50 | 6.27% | 6.62% | 239368 | 367123万 | 564 | 616.06 | 84.4 | 132 | 天孚通信 | 2024-03-18 一 | 158.81 | 156.01 | 161.95 | 165.90 | 156.88 | 3.81% | 5.43% | 196265 | 317042万 | 585.47 | 639.52 | 87.62 | 133 | 天孚通信 | 2024-03-19 二 | 161.00 | 161.95 | 162.55 | 165.53 | 154.94 | 0.37% | 4.82% | 174313 | 279660万 | 587.64 | 641.89 | 87.94 | 134 | 天孚通信 | 2024-03-20 三 | 162.00 | 162.55 | 162.33 | 172.00 | 156.00 | -0.14% | 5.37% | 194194 | 317434万 | 586.85 | 641.02 | 87.82 | 135 | 天孚通信 | 2024-03-21 四 | 162.73 | 162.33 | 160.71 | 166.88 | 160.00 | -1.00% | 4.02% | 145267 | 237240万 | 580.99 | 634.62 | 86.95 | 136 | 天孚通信 | 2024-03-22 五 | 160.46 | 160.71 | 161.46 | 166.47 | 160.46 | 0.47% | 4.00% | 144442 | 235947万 | 583.7 | 637.58 | 87.35 | 137 | 天孚通信 | 2024-03-25 一 | 159.30 | 161.46 | 156.60 | 162.22 | 155.50 | -3.01% | 3.33% | 120403 | 191170万 | 566.13 | 618.39 | 84.72 | 138 | 天孚通信 | 2024-03-26 二 | 155.21 | 156.60 | 153.80 | 166.27 | 147.45 | -1.79% | 6.49% | 234632 | 371592万 | 556.01 | 607.34 | 83.21 | 139 | 天孚通信 | 2024-03-27 三 | 152.94 | 153.80 | 151.00 | 155.16 | 146.50 | -1.82% | 4.67% | 168692 | 255144万 | 545.89 | 596.28 | 81.69 | 140 | 天孚通信 | 2024-03-28 四 | 152.06 | 151.00 | 151.82 | 156.38 | 146.54 | 0.54% | 5.25% | 189872 | 288202万 | 548.85 | 599.52 | 82.14 | 141 | 天孚通信 | 2024-03-29 五 | 148.32 | 151.82 | 151.27 | 151.99 | 146.01 | -0.36% | 3.27% | 118178 | 175606万 | 546.86 | 597.35 | 81.84 | 142 | 天孚通信 | 2024-04-01 一 | 153.04 | 151.27 | 163.24 | 163.30 | 150.25 | 7.91% | 4.63% | 167234 | 262876万 | 590.14 | 644.61 | 88.31 | 143 | 天孚通信 | 2024-04-02 二 | 161.10 | 163.24 | 161.08 | 164.34 | 158.05 | -1.32% | 3.74% | 135091 | 217993万 | 582.33 | 636.08 | 87.15 | 144 | 天孚通信 | 2024-04-03 三 | 158.15 | 161.08 | 153.60 | 158.99 | 152.00 | -4.64% | 3.11% | 112275 | 173550万 | 555.29 | 606.55 | 83.1 | 145 | 天孚通信 | 2024-04-08 一 | 150.53 | 153.60 | 159.86 | 162.00 | 150.01 | 4.08% | 4.16% | 150555 | 238506万 | 577.92 | 631.27 | 86.49 | 146 | 天孚通信 | 2024-04-09 二 | 158.68 | 159.86 | 156.10 | 160.05 | 152.77 | -2.35% | 2.91% | 105272 | 163713万 | 564.32 | 616.42 | 84.45 | 147 | 天孚通信 | 2024-04-10 三 | 152.05 | 156.10 | 147.03 | 155.50 | 147.01 | -5.81% | 3.32% | 119967 | 179100万 | 531.54 | 580.6 | 79.54 | 148 | 天孚通信 | 2024-04-11 四 | 148.87 | 147.03 | 150.52 | 154.00 | 148.87 | 2.37% | 3.08% | 111497 | 168793万 | 544.15 | 594.38 | 81.43 | 149 | 天孚通信 | 2024-04-12 五 | 154.85 | 150.52 | 167.81 | 173.99 | 154.01 | 11.49% | 5.81% | 209963 | 342641万 | 606.66 | 662.66 | 90.79 | 150 | 天孚通信 | 2024-04-15 一 | 167.64 | 167.81 | 165.46 | 168.65 | 162.00 | -1.40% | 3.71% | 134226 | 222887万 | 598.16 | 653.38 | 89.52 | 151 | 天孚通信 | 2024-04-16 二 | 163.50 | 165.46 | 166.53 | 173.50 | 161.44 | 0.65% | 4.48% | 162074 | 270367万 | 602.03 | 657.6 | 90.09 | 152 | 天孚通信 | 2024-04-17 三 | 166.63 | 166.53 | 171.71 | 172.10 | 162.62 | 3.11% | 4.67% | 168716 | 284651万 | 620.76 | 678.06 | 92.9 | 153 | 天孚通信 | 2024-04-18 四 | 166.90 | 171.71 | 168.31 | 171.42 | 163.65 | -1.98% | 3.70% | 133641 | 223989万 | 608.47 | 664.63 | 91.06 | 154 | 天孚通信 | 2024-04-19 五 | 167.50 | 168.31 | 162.51 | 169.90 | 156.03 | -3.45% | 4.55% | 164491 | 266401万 | 587.5 | 641.73 | 87.92 | 155 | 天孚通信 | 2024-04-22 一 | 146.00 | 162.51 | 154.80 | 156.99 | 144.51 | -4.74% | 4.67% | 167560 | 253227万 | 554.96 | 611.28 | 83.75 | 156 | 天孚通信 | 2024-04-23 二 | 158.39 | 154.80 | 158.52 | 159.95 | 153.63 | 2.40% | 3.45% | 123795 | 194693万 | 568.29 | 625.97 | 68.29 | 157 | 天孚通信 | 2024-04-24 三 | 150.00 | 158.52 | 152.10 | 155.05 | 140.91 | -4.05% | 9.23% | 330749 | 488954万 | 545.28 | 600.62 | 65.53 | 158 | 天孚通信 | 2024-04-25 四 | 146.98 | 152.10 | 146.70 | 151.00 | 144.45 | -3.55% | 5.84% | 209240 | 307727万 | 525.92 | 579.3 | 63.2 | 159 | 天孚通信 | 2024-04-26 五 | 152.00 | 146.70 | 156.65 | 160.37 | 150.00 | 6.78% | 8.16% | 292455 | 454024万 | 561.59 | 618.59 | 67.49 | 160 | 天孚通信 | 2024-04-29 一 | 160.60 | 156.65 | 163.02 | 166.38 | 160.60 | 4.07% | 5.48% | 196440 | 321064万 | 584.43 | 643.74 | 70.23 | 161 | 天孚通信 | 2024-04-30 二 | 162.00 | 163.02 | 161.35 | 165.65 | 161.26 | -1.02% | 3.36% | 120591 | 196492万 | 578.44 | 637.15 | 69.51 | 162 | 天孚通信 | 2024-05-06 一 | 164.17 | 161.35 | 153.53 | 164.91 | 153.32 | -4.85% | 5.38% | 192873 | 303292万 | 550.4 | 606.27 | 66.14 | 163 | 天孚通信 | 2024-05-08 三 | 145.01 | 145.50 | 146.00 | 149.15 | 143.71 | 0.34% | 4.53% | 162378 | 237737万 | 523.41 | 576.53 | 62.9 | 164 | 天孚通信 | 2024-05-09 四 | 144.57 | 146.00 | 142.01 | 144.57 | 139.00 | -2.73% | 4.52% | 162213 | 229349万 | 509.11 | 560.78 | 61.18 | 165 | 天孚通信 | 2024-05-10 五 | 140.99 | 142.01 | 140.32 | 141.72 | 136.49 | -1.19% | 3.89% | 139589 | 194023万 | 503.05 | 554.11 | 60.45 | 166 | 天孚通信 | 2024-05-13 一 | 139.78 | 140.32 | 135.01 | 142.19 | 132.97 | -3.78% | 5.87% | 210368 | 288305万 | 484.01 | 533.14 | 58.16 | 167 | 天孚通信 | 2024-05-14 二 | 136.98 | 135.01 | 134.70 | 138.33 | 132.81 | -0.23% | 3.95% | 141658 | 191650万 | 482.9 | 531.91 | 58.03 | 168 | 天孚通信 | 2024-05-15 三 | 134.50 | 134.70 | 135.39 | 139.93 | 133.00 | 0.51% | 3.38% | 121291 | 165765万 | 485.37 | 534.64 | 58.33 | 169 | 天孚通信 | 2024-05-16 四 | 139.11 | 135.39 | 135.98 | 140.31 | 135.11 | 0.44% | 5.01% | 179473 | 247042万 | 487.49 | 536.97 | 58.58 | 170 | 天孚通信 | 2024-05-17 五 | 133.01 | 135.98 | 142.50 | 144.50 | 130.62 | 4.79% | 7.25% | 259740 | 358399万 | 510.86 | 562.71 | 61.39 | 171 | 天孚通信 | 2024-05-20 一 | 139.08 | 142.50 | 144.61 | 145.80 | 138.23 | 1.48% | 5.93% | 212493 | 303214万 | 518.43 | 571.05 | 62.3 | 172 | 天孚通信 | 2024-05-21 二 | 143.49 | 144.61 | 142.02 | 145.71 | 140.80 | -1.79% | 2.97% | 106470 | 151896万 | 509.14 | 560.82 | 61.18 |
|
行情刷新 | 流通股东
|