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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.60 | 11.66 | 11.30 | 11.36 | -3.73% | 7.00 | 6.48% |
| 2026-04-21 | 11.68 | 11.92 | 11.35 | 11.80 | +1.03% | 7.26 | 6.56% |
| 2026-04-20 | 11.87 | 11.93 | 11.61 | 11.68 | -1.60% | 6.89 | 6.20% |
| 2026-04-17 | 12.10 | 12.39 | 11.84 | 11.87 | -3.81% | 10.25 | 9.02% |
| 2026-04-16 | 12.77 | 12.80 | 12.07 | 12.34 | -5.66% | 14.88 | 12.72% |
| 2026-04-15 | 13.50 | 13.75 | 13.08 | 13.08 | -9.98% | 16.81 | 13.34% |
| 2026-04-14 | 13.21 | 14.53 | 13.15 | 14.53 | +9.99% | 13.26 | 10.21% |
| 2026-04-13 | 12.81 | 13.24 | 12.73 | 13.21 | +3.04% | 10.20 | 8.26% |
| 2026-04-10 | 12.10 | 13.08 | 12.10 | 12.82 | +6.83% | 11.66 | 9.71% |
| 2026-04-09 | 12.19 | 12.39 | 11.90 | 12.00 | -1.23% | 4.95 | 4.33% |
| 2026-04-08 | 12.30 | 12.48 | 12.00 | 12.15 | +1.25% | 6.63 | 5.77% |
| 2026-04-07 | 11.89 | 12.21 | 11.79 | 12.00 | +1.18% | 4.76 | 4.19% |
| 2026-04-03 | 12.36 | 12.41 | 11.79 | 11.86 | -4.66% | 6.21 | 5.46% |
| 2026-04-02 | 12.66 | 12.81 | 12.25 | 12.44 | -3.94% | 10.35 | 8.80% |
| 2026-04-01 | 11.95 | 12.95 | 11.55 | 12.95 | +10.03% | 9.28 | 7.87% |
| 2026-03-31 | 11.96 | 12.03 | 11.70 | 11.77 | -2.89% | 5.83 | 5.20% |
| 2026-03-30 | 11.93 | 12.53 | 11.93 | 12.12 | +1.34% | 8.37 | 7.27% |
| 2026-03-27 | 11.36 | 12.05 | 11.35 | 11.96 | +4.00% | 10.79 | 9.63% |
| 2026-03-26 | 11.23 | 11.93 | 11.08 | 11.50 | +3.05% | 8.60 | 7.88% |
| 2026-03-25 | 11.10 | 11.25 | 10.91 | 11.16 | +1.82% | 6.89 | 6.58% |