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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.55 | 13.18 | 12.55 | 12.85 | +0.23% | 9.25 | 7.56% |
| 2026-01-16 | 12.82 | 13.28 | 12.78 | 12.82 | +1.02% | 11.13 | 9.07% |
| 2026-01-15 | 12.58 | 13.10 | 12.58 | 12.69 | +0.24% | 10.97 | 9.02% |
| 2026-01-14 | 12.53 | 13.00 | 12.45 | 12.66 | -0.63% | 11.50 | 9.54% |
| 2026-01-13 | 13.13 | 13.50 | 12.68 | 12.74 | -4.64% | 15.93 | 12.90% |
| 2026-01-12 | 13.51 | 13.98 | 13.29 | 13.36 | +1.91% | 17.49 | 13.60% |
| 2026-01-09 | 13.23 | 13.75 | 13.00 | 13.11 | -2.74% | 17.25 | 13.71% |
| 2026-01-08 | 13.80 | 14.50 | 13.39 | 13.48 | -3.99% | 23.00 | 17.47% |
| 2026-01-07 | 13.81 | 14.75 | 13.42 | 14.04 | -0.14% | 32.35 | 24.50% |
| 2026-01-06 | 13.91 | 14.40 | 13.37 | 14.06 | +7.41% | 24.55 | 18.43% |
| 2026-01-05 | 12.40 | 13.09 | 12.40 | 13.09 | +10.00% | 19.70 | 16.11% |
| 2025-12-31 | 12.26 | 12.66 | 11.83 | 11.90 | -1.16% | 20.43 | 17.72% |
| 2025-12-30 | 11.11 | 12.45 | 10.51 | 12.04 | +6.36% | 27.31 | 24.48% |
| 2025-12-29 | 12.36 | 12.48 | 11.18 | 11.32 | -6.14% | 17.07 | 15.56% |
| 2025-12-26 | 11.99 | 12.52 | 11.46 | 12.06 | +3.61% | 22.83 | 20.04% |
| 2025-12-25 | 11.03 | 11.88 | 10.91 | 11.64 | +2.02% | 17.11 | 15.86% |
| 2025-12-24 | 10.84 | 11.64 | 10.84 | 11.41 | +3.45% | 17.75 | 16.57% |
| 2025-12-23 | 10.66 | 11.48 | 10.25 | 11.03 | +3.18% | 17.88 | 17.46% |
| 2025-12-22 | 10.71 | 10.86 | 10.48 | 10.69 | -0.83% | 9.28 | 9.21% |
| 2025-12-19 | 10.86 | 10.95 | 10.47 | 10.78 | -0.74% | 12.55 | 12.41% |