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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.91 | 11.98 | 11.68 | 11.73 | +0.09% | 4.23 | 3.78% |
| 2026-02-13 | 11.61 | 12.02 | 11.50 | 11.72 | +0.86% | 3.62 | 3.24% |
| 2026-02-12 | 11.61 | 11.68 | 11.37 | 11.62 | -1.69% | 3.78 | 3.45% |
| 2026-02-11 | 11.72 | 12.04 | 11.64 | 11.82 | +1.11% | 3.88 | 3.45% |
| 2026-02-10 | 12.09 | 12.15 | 11.66 | 11.69 | -3.15% | 4.05 | 3.63% |
| 2026-02-09 | 12.20 | 12.29 | 11.97 | 12.07 | +0.42% | 5.28 | 4.62% |
| 2026-02-06 | 11.63 | 12.38 | 11.50 | 12.02 | +4.70% | 8.41 | 7.43% |
| 2026-02-05 | 11.50 | 11.68 | 11.35 | 11.48 | -3.77% | 4.47 | 4.11% |
| 2026-02-04 | 11.83 | 12.05 | 11.75 | 11.93 | +0.51% | 3.85 | 3.42% |
| 2026-02-03 | 11.49 | 11.91 | 11.31 | 11.87 | +5.23% | 4.93 | 4.48% |
| 2026-02-02 | 11.13 | 11.75 | 11.13 | 11.28 | -0.79% | 4.31 | 3.96% |
| 2026-01-30 | 11.66 | 11.69 | 11.18 | 11.37 | -1.73% | 4.58 | 4.26% |
| 2026-01-29 | 11.65 | 11.92 | 11.42 | 11.57 | -1.62% | 4.85 | 4.38% |
| 2026-01-28 | 11.81 | 11.98 | 11.50 | 11.76 | -0.68% | 4.53 | 4.08% |
| 2026-01-27 | 11.79 | 12.05 | 11.09 | 11.84 | 0.00% | 8.75 | 8.04% |
| 2026-01-26 | 12.33 | 12.45 | 11.83 | 11.84 | -4.82% | 7.38 | 6.44% |
| 2026-01-23 | 12.24 | 12.48 | 12.15 | 12.44 | +1.47% | 6.23 | 5.33% |
| 2026-01-22 | 12.22 | 12.39 | 12.11 | 12.26 | +0.33% | 5.57 | 4.81% |
| 2026-01-21 | 12.01 | 12.40 | 11.75 | 12.22 | +0.91% | 7.46 | 6.48% |
| 2026-01-20 | 12.91 | 13.25 | 11.92 | 12.11 | -5.76% | 12.36 | 10.47% |