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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.50 | 10.96 | 10.46 | 10.96 | +10.04% | 8.52 | 8.34% |
| 2026-03-23 | 9.95 | 10.34 | 9.87 | 9.96 | -2.35% | 3.21 | 3.37% |
| 2026-03-20 | 10.35 | 10.68 | 10.20 | 10.20 | -1.54% | 3.79 | 3.84% |
| 2026-03-19 | 10.80 | 10.89 | 10.30 | 10.36 | -4.95% | 3.39 | 3.40% |
| 2026-03-18 | 11.19 | 11.22 | 10.73 | 10.90 | -2.07% | 3.30 | 3.21% |
| 2026-03-17 | 11.50 | 11.70 | 11.11 | 11.13 | -3.64% | 4.29 | 4.02% |
| 2026-03-16 | 11.57 | 11.84 | 11.46 | 11.55 | +1.23% | 5.02 | 4.56% |
| 2026-03-13 | 11.14 | 11.91 | 11.11 | 11.41 | +1.42% | 7.27 | 6.64% |
| 2026-03-12 | 11.33 | 11.55 | 11.16 | 11.25 | -1.83% | 3.98 | 3.71% |
| 2026-03-11 | 11.16 | 11.68 | 11.10 | 11.46 | +2.14% | 5.76 | 5.33% |
| 2026-03-10 | 11.35 | 11.47 | 11.12 | 11.22 | +0.18% | 2.78 | 2.60% |
| 2026-03-09 | 10.96 | 11.25 | 10.80 | 11.20 | -0.36% | 3.00 | 2.88% |
| 2026-03-06 | 10.94 | 11.34 | 10.91 | 11.24 | +2.09% | 2.76 | 2.61% |
| 2026-03-05 | 11.07 | 11.26 | 10.90 | 11.01 | +1.01% | 2.53 | 2.42% |
| 2026-03-04 | 10.78 | 11.09 | 10.71 | 10.90 | +0.09% | 2.52 | 2.44% |
| 2026-03-03 | 11.35 | 11.53 | 10.85 | 10.89 | -4.47% | 4.39 | 4.19% |
| 2026-03-02 | 11.50 | 11.75 | 11.37 | 11.40 | -2.23% | 3.79 | 3.48% |
| 2026-02-27 | 11.34 | 12.08 | 11.30 | 11.66 | +2.19% | 4.95 | 4.46% |
| 2026-02-26 | 12.29 | 12.29 | 11.40 | 11.41 | -4.68% | 7.92 | 7.21% |
| 2026-02-25 | 11.62 | 12.10 | 11.55 | 11.97 | +2.05% | 5.31 | 4.71% |