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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.61 | 4.64 | 4.58 | 4.62 | +0.22% | 0.32 | 0.74% |
| 2025-05-26 | 4.62 | 4.65 | 4.58 | 4.61 | +0.22% | 0.30 | 0.69% |
| 2025-05-23 | 4.65 | 4.69 | 4.59 | 4.60 | -1.08% | 0.46 | 1.04% |
| 2025-05-22 | 4.71 | 4.72 | 4.63 | 4.65 | -1.48% | 0.46 | 1.04% |
| 2025-05-21 | 4.72 | 4.74 | 4.68 | 4.72 | +0.43% | 0.49 | 1.09% |
| 2025-05-20 | 4.70 | 4.72 | 4.66 | 4.70 | +0.64% | 0.54 | 1.22% |
| 2025-05-19 | 4.67 | 4.69 | 4.62 | 4.67 | 0.00% | 0.58 | 1.27% |
| 2025-05-16 | 4.72 | 4.72 | 4.65 | 4.67 | -1.03% | 0.71 | 1.56% |
| 2025-05-15 | 4.70 | 4.75 | 4.67 | 4.72 | +0.41% | 0.65 | 1.42% |
| 2025-05-14 | 4.66 | 4.71 | 4.62 | 4.70 | +0.21% | 0.70 | 1.54% |
| 2025-05-13 | 4.72 | 4.75 | 4.66 | 4.69 | +1.05% | 0.91 | 1.98% |
| 2025-05-12 | 4.70 | 4.74 | 4.59 | 4.64 | +0.84% | 0.92 | 2.04% |
| 2025-05-09 | 4.58 | 4.66 | 4.58 | 4.60 | +0.21% | 0.76 | 1.69% |
| 2025-05-08 | 4.56 | 4.63 | 4.52 | 4.59 | -0.42% | 0.76 | 1.71% |
| 2025-05-07 | 4.55 | 4.74 | 4.53 | 4.61 | +3.94% | 1.77 | 3.92% |
| 2025-05-06 | 4.34 | 4.44 | 4.32 | 4.44 | +2.93% | 0.71 | 1.66% |