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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.02 | 5.05 | 4.91 | 5.05 | 0.00% | 1.20 | 2.53% |
| 2025-08-19 | 4.99 | 5.06 | 4.98 | 5.05 | +1.20% | 1.02 | 2.15% |
| 2025-08-18 | 5.01 | 5.05 | 4.98 | 4.99 | -0.80% | 1.05 | 2.21% |
| 2025-08-15 | 5.01 | 5.06 | 4.97 | 5.03 | +0.80% | 0.82 | 1.73% |
| 2025-08-14 | 5.01 | 5.08 | 4.97 | 4.99 | -0.40% | 0.99 | 2.08% |
| 2025-08-13 | 5.03 | 5.04 | 4.99 | 5.01 | -0.20% | 0.53 | 1.13% |
| 2025-08-12 | 5.02 | 5.03 | 5.00 | 5.02 | +0.20% | 0.56 | 1.18% |
| 2025-08-11 | 5.02 | 5.04 | 5.00 | 5.01 | 0.00% | 0.53 | 1.12% |
| 2025-08-08 | 4.98 | 5.04 | 4.96 | 5.01 | +0.60% | 0.69 | 1.45% |
| 2025-08-07 | 5.01 | 5.02 | 4.96 | 4.98 | -0.60% | 0.53 | 1.13% |
| 2025-08-06 | 4.98 | 5.01 | 4.97 | 5.01 | +0.80% | 0.69 | 1.45% |
| 2025-08-05 | 4.92 | 4.98 | 4.91 | 4.97 | +0.81% | 0.52 | 1.11% |
| 2025-08-04 | 4.85 | 4.93 | 4.85 | 4.93 | +1.02% | 0.52 | 1.12% |
| 2025-08-01 | 4.85 | 4.91 | 4.85 | 4.88 | +0.83% | 0.55 | 1.19% |
| 2025-07-31 | 4.95 | 4.95 | 4.84 | 4.84 | -2.02% | 0.94 | 2.03% |
| 2025-07-30 | 4.93 | 4.96 | 4.91 | 4.94 | 0.00% | 1.12 | 2.40% |
| 2025-07-29 | 5.10 | 5.14 | 4.91 | 4.94 | -1.00% | 1.64 | 3.46% |
| 2025-07-28 | 5.00 | 5.04 | 4.97 | 4.99 | 0.00% | 0.67 | 1.42% |
| 2025-07-25 | 4.98 | 5.00 | 4.96 | 4.99 | +0.20% | 0.72 | 1.53% |
| 2025-07-24 | 4.97 | 4.99 | 4.95 | 4.98 | +0.40% | 0.69 | 1.47% |