孚日股份 sz.002083
10.13
-1.36%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.28 | 10.35 | 10.06 | 10.13 | -1.36% | 2.09 | 2.17% |
| 2026-05-22 | 10.28 | 10.30 | 10.01 | 10.27 | +0.79% | 2.04 | 2.12% |
| 2026-05-21 | 10.63 | 10.75 | 10.17 | 10.19 | -3.32% | 2.79 | 2.82% |
| 2026-05-20 | 10.21 | 10.69 | 10.14 | 10.54 | +2.33% | 3.00 | 3.04% |
| 2026-05-19 | 10.40 | 10.45 | 10.20 | 10.30 | -1.62% | 2.69 | 2.76% |
| 2026-05-18 | 10.50 | 10.57 | 10.27 | 10.47 | -0.57% | 2.17 | 2.20% |
| 2026-05-15 | 10.43 | 10.69 | 10.43 | 10.53 | +0.96% | 2.59 | 2.59% |
| 2026-05-14 | 10.92 | 10.96 | 10.42 | 10.43 | -4.75% | 3.96 | 3.93% |
| 2026-05-13 | 11.05 | 11.06 | 10.92 | 10.95 | -1.26% | 2.71 | 2.61% |
| 2026-05-12 | 11.05 | 11.20 | 10.93 | 11.09 | +0.36% | 3.49 | 3.34% |
| 2026-05-11 | 11.00 | 11.15 | 10.85 | 11.05 | +0.18% | 3.88 | 3.73% |
| 2026-05-08 | 11.09 | 11.29 | 10.98 | 11.03 | -1.34% | 3.74 | 3.57% |
| 2026-05-07 | 11.36 | 11.37 | 11.07 | 11.18 | -2.10% | 4.98 | 4.70% |
| 2026-05-06 | 11.31 | 11.47 | 11.16 | 11.42 | +1.06% | 4.51 | 4.20% |
| 2026-04-30 | 11.44 | 11.60 | 11.23 | 11.30 | -1.48% | 4.39 | 4.07% |
| 2026-04-29 | 10.98 | 11.55 | 10.96 | 11.47 | +3.61% | 5.34 | 4.98% |
| 2026-04-28 | 11.46 | 11.49 | 11.00 | 11.07 | -2.89% | 4.24 | 4.01% |
| 2026-04-27 | 11.12 | 11.40 | 11.12 | 11.40 | +0.53% | 4.22 | 3.95% |
| 2026-04-24 | 11.01 | 11.40 | 10.91 | 11.34 | +2.53% | 5.98 | 5.64% |
| 2026-04-23 | 11.26 | 11.38 | 11.03 | 11.06 | -2.64% | 5.42 | 5.15% |