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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.21 | 11.63 | 10.82 | 10.86 | -4.23% | 15.74 | 15.06% |
| 2025-12-17 | 11.00 | 11.78 | 10.80 | 11.34 | +5.88% | 21.69 | 20.32% |
| 2025-12-16 | 11.30 | 11.30 | 10.67 | 10.71 | -5.22% | 14.68 | 14.22% |
| 2025-12-15 | 10.59 | 11.30 | 10.58 | 11.30 | +10.03% | 5.91 | 5.63% |
| 2025-12-12 | 11.19 | 11.31 | 10.21 | 10.27 | -6.47% | 16.83 | 16.72% |
| 2025-12-11 | 11.20 | 11.49 | 10.82 | 10.98 | +3.00% | 25.00 | 23.65% |
| 2025-12-10 | 9.69 | 10.66 | 9.62 | 10.66 | +10.01% | 11.61 | 11.97% |
| 2025-12-09 | 10.05 | 10.19 | 9.68 | 9.69 | -5.09% | 9.88 | 10.63% |
| 2025-12-08 | 10.36 | 10.63 | 10.05 | 10.21 | -0.29% | 16.04 | 16.52% |
| 2025-12-05 | 9.82 | 10.24 | 9.82 | 10.24 | +9.99% | 9.26 | 9.62% |
| 2025-12-04 | 9.58 | 9.92 | 9.30 | 9.31 | -4.32% | 12.27 | 13.62% |
| 2025-12-03 | 10.26 | 10.95 | 9.51 | 9.73 | -6.35% | 16.99 | 17.62% |
| 2025-12-02 | 9.84 | 10.90 | 9.83 | 10.39 | +1.96% | 17.76 | 18.02% |
| 2025-12-01 | 10.09 | 10.60 | 10.05 | 10.19 | +0.20% | 13.64 | 14.01% |
| 2025-11-28 | 10.31 | 10.46 | 9.90 | 10.17 | -5.31% | 17.43 | 18.07% |
| 2025-11-27 | 9.62 | 10.74 | 9.52 | 10.74 | +10.04% | 23.84 | 24.62% |
| 2025-11-26 | 9.44 | 10.02 | 9.35 | 9.76 | +3.50% | 15.64 | 17.05% |
| 2025-11-25 | 9.34 | 9.65 | 9.01 | 9.43 | +0.96% | 13.04 | 14.77% |
| 2025-11-24 | 9.40 | 9.54 | 9.11 | 9.34 | +1.52% | 12.78 | 14.40% |
| 2025-11-21 | 9.59 | 10.18 | 9.20 | 9.20 | -9.98% | 18.88 | 20.94% |