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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.78 | 4.82 | 4.75 | 4.82 | +0.84% | 0.61 | 1.35% |
| 2025-06-24 | 4.73 | 4.80 | 4.73 | 4.78 | +1.27% | 0.71 | 1.57% |
| 2025-06-23 | 4.56 | 4.75 | 4.56 | 4.72 | +2.61% | 0.85 | 1.92% |
| 2025-06-20 | 4.55 | 4.65 | 4.55 | 4.60 | +0.66% | 0.40 | 0.92% |
| 2025-06-19 | 4.66 | 4.67 | 4.56 | 4.57 | -2.14% | 0.54 | 1.25% |
| 2025-06-18 | 4.75 | 4.76 | 4.65 | 4.67 | -1.68% | 0.53 | 1.19% |
| 2025-06-17 | 4.75 | 4.77 | 4.70 | 4.75 | 0.00% | 0.48 | 1.07% |
| 2025-06-16 | 4.73 | 4.76 | 4.71 | 4.75 | +0.42% | 0.44 | 0.98% |
| 2025-06-13 | 4.83 | 4.84 | 4.73 | 4.73 | -2.27% | 0.85 | 1.90% |
| 2025-06-12 | 4.91 | 4.94 | 4.82 | 4.84 | -2.02% | 1.27 | 2.77% |
| 2025-06-11 | 4.85 | 5.14 | 4.82 | 4.94 | +2.49% | 2.31 | 4.92% |
| 2025-06-10 | 4.78 | 4.86 | 4.74 | 4.82 | +0.84% | 0.94 | 2.08% |
| 2025-06-09 | 4.69 | 4.78 | 4.68 | 4.78 | +1.92% | 0.72 | 1.61% |
| 2025-06-06 | 4.68 | 4.69 | 4.65 | 4.69 | +0.21% | 0.36 | 0.80% |
| 2025-06-05 | 4.74 | 4.75 | 4.67 | 4.68 | -1.27% | 0.48 | 1.09% |
| 2025-06-04 | 4.67 | 4.75 | 4.65 | 4.74 | +1.72% | 0.47 | 1.06% |
| 2025-06-03 | 4.64 | 4.67 | 4.62 | 4.66 | +0.43% | 0.43 | 0.97% |
| 2025-05-30 | 4.67 | 4.71 | 4.63 | 4.64 | -1.69% | 0.62 | 1.40% |
| 2025-05-29 | 4.72 | 4.80 | 4.69 | 4.72 | -0.21% | 0.98 | 2.19% |
| 2025-05-28 | 4.60 | 4.77 | 4.60 | 4.73 | +2.38% | 0.93 | 2.08% |