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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.14 | 11.68 | 10.22 | 10.22 | -8.83% | 24.12 | 23.40% |
| 2025-11-19 | 11.50 | 12.48 | 11.21 | 11.21 | -10.03% | 29.64 | 27.08% |
| 2025-11-18 | 13.97 | 13.97 | 12.12 | 12.46 | -2.04% | 47.62 | 37.88% |
| 2025-11-17 | 12.72 | 12.72 | 12.72 | 12.72 | +10.03% | 0.78 | 0.65% |
| 2025-11-14 | 11.56 | 11.56 | 11.56 | 11.56 | +9.99% | 0.74 | 0.68% |
| 2025-11-13 | 10.51 | 10.51 | 10.51 | 10.51 | +10.05% | 1.91 | 1.92% |
| 2025-11-12 | 9.10 | 9.55 | 8.34 | 9.55 | +10.02% | 24.95 | 29.45% |
| 2025-11-11 | 8.68 | 8.68 | 8.18 | 8.68 | +10.01% | 11.00 | 13.48% |
| 2025-11-10 | 7.89 | 7.89 | 7.89 | 7.89 | +10.04% | 1.56 | 2.09% |
| 2025-11-07 | 6.92 | 7.17 | 6.85 | 7.17 | +9.97% | 5.90 | 8.80% |
| 2025-11-06 | 5.99 | 6.52 | 5.95 | 6.52 | +9.95% | 6.20 | 10.54% |
| 2025-11-05 | 5.70 | 6.01 | 5.70 | 5.93 | +1.54% | 4.15 | 7.45% |
| 2025-11-04 | 5.86 | 6.10 | 5.80 | 5.84 | +0.17% | 4.49 | 7.98% |
| 2025-11-03 | 5.96 | 5.97 | 5.73 | 5.83 | -2.67% | 4.17 | 7.57% |
| 2025-10-31 | 5.93 | 6.17 | 5.85 | 5.99 | +3.99% | 7.78 | 13.66% |
| 2025-10-30 | 5.66 | 5.98 | 5.61 | 5.76 | +1.23% | 5.60 | 10.20% |
| 2025-10-29 | 5.80 | 5.80 | 5.63 | 5.69 | -2.07% | 3.74 | 6.94% |
| 2025-10-28 | 5.55 | 5.90 | 5.47 | 5.81 | +4.31% | 6.92 | 12.86% |
| 2025-10-27 | 5.69 | 5.74 | 5.55 | 5.57 | +0.36% | 4.53 | 8.54% |
| 2025-10-24 | 5.91 | 5.93 | 5.54 | 5.55 | -9.76% | 8.21 | 15.29% |