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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.99 | 5.01 | 4.95 | 4.96 | -0.20% | 0.64 | 1.36% |
| 2025-07-22 | 4.96 | 4.99 | 4.93 | 4.97 | -0.20% | 0.74 | 1.57% |
| 2025-07-21 | 4.89 | 5.00 | 4.88 | 4.98 | +1.84% | 0.96 | 2.04% |
| 2025-07-18 | 4.91 | 4.92 | 4.86 | 4.89 | -0.20% | 0.41 | 0.90% |
| 2025-07-17 | 4.92 | 4.93 | 4.87 | 4.90 | -0.41% | 0.57 | 1.24% |
| 2025-07-16 | 4.92 | 4.94 | 4.89 | 4.92 | +0.20% | 0.42 | 0.91% |
| 2025-07-15 | 4.95 | 4.97 | 4.86 | 4.91 | -1.01% | 0.71 | 1.53% |
| 2025-07-14 | 4.95 | 4.98 | 4.93 | 4.96 | +0.20% | 0.53 | 1.13% |
| 2025-07-11 | 4.94 | 4.98 | 4.93 | 4.95 | 0.00% | 0.66 | 1.41% |
| 2025-07-10 | 4.94 | 4.96 | 4.90 | 4.95 | -0.20% | 0.73 | 1.56% |
| 2025-07-09 | 5.00 | 5.05 | 4.93 | 4.96 | +0.81% | 1.15 | 2.44% |
| 2025-07-08 | 4.90 | 4.92 | 4.88 | 4.92 | +0.41% | 0.52 | 1.12% |
| 2025-07-07 | 4.85 | 4.92 | 4.84 | 4.90 | +1.03% | 0.56 | 1.22% |
| 2025-07-04 | 4.90 | 4.92 | 4.84 | 4.85 | -1.22% | 0.68 | 1.47% |
| 2025-07-03 | 4.87 | 4.95 | 4.86 | 4.91 | +0.61% | 1.13 | 2.42% |
| 2025-07-02 | 4.85 | 4.98 | 4.83 | 4.88 | +1.04% | 1.33 | 2.88% |
| 2025-07-01 | 4.83 | 4.83 | 4.79 | 4.83 | 0.00% | 0.51 | 1.13% |
| 2025-06-30 | 4.80 | 4.83 | 4.79 | 4.83 | +0.62% | 0.51 | 1.12% |
| 2025-06-27 | 4.79 | 4.84 | 4.78 | 4.80 | +0.21% | 0.50 | 1.10% |
| 2025-06-26 | 4.80 | 4.83 | 4.78 | 4.79 | -0.62% | 0.51 | 1.11% |