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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.88 | 6.36 | 5.70 | 6.15 | -0.16% | 11.17 | 19.60% |
| 2025-10-22 | 6.43 | 6.85 | 6.08 | 6.16 | -3.60% | 15.45 | 25.02% |
| 2025-10-21 | 6.20 | 6.78 | 6.05 | 6.39 | +3.73% | 16.58 | 27.45% |
| 2025-10-20 | 6.16 | 6.16 | 6.14 | 6.16 | +10.00% | 2.96 | 5.08% |
| 2025-10-17 | 5.11 | 5.60 | 5.07 | 5.60 | +10.02% | 5.08 | 9.85% |
| 2025-10-16 | 5.21 | 5.24 | 5.08 | 5.09 | -2.49% | 1.64 | 3.37% |
| 2025-10-15 | 5.21 | 5.35 | 5.16 | 5.22 | +2.15% | 2.43 | 4.90% |
| 2025-10-14 | 5.07 | 5.29 | 5.03 | 5.11 | +2.20% | 2.82 | 5.78% |
| 2025-10-13 | 5.02 | 5.07 | 4.87 | 5.00 | -3.29% | 2.38 | 5.06% |
| 2025-10-10 | 5.04 | 5.35 | 5.03 | 5.17 | +2.58% | 3.80 | 7.71% |
| 2025-10-09 | 4.88 | 5.13 | 4.87 | 5.04 | +3.49% | 2.21 | 4.65% |
| 2025-09-30 | 4.82 | 4.89 | 4.79 | 4.87 | +0.83% | 0.70 | 1.52% |
| 2025-09-29 | 4.81 | 4.83 | 4.75 | 4.83 | 0.00% | 0.44 | 0.96% |
| 2025-09-26 | 4.78 | 4.86 | 4.74 | 4.83 | +1.26% | 0.63 | 1.39% |
| 2025-09-25 | 4.80 | 4.83 | 4.74 | 4.77 | -1.04% | 0.56 | 1.24% |
| 2025-09-24 | 4.79 | 4.82 | 4.76 | 4.82 | 0.00% | 0.38 | 0.84% |
| 2025-09-23 | 4.78 | 4.83 | 4.68 | 4.82 | +0.84% | 0.67 | 1.49% |
| 2025-09-22 | 4.79 | 4.81 | 4.76 | 4.78 | -0.42% | 0.35 | 0.78% |
| 2025-09-19 | 4.83 | 4.84 | 4.77 | 4.80 | -0.62% | 0.48 | 1.05% |
| 2025-09-18 | 4.89 | 4.90 | 4.80 | 4.83 | -1.23% | 0.70 | 1.52% |