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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.88 | 4.92 | 4.87 | 4.89 | 0.00% | 0.62 | 1.34% |
| 2025-09-16 | 4.84 | 4.89 | 4.83 | 4.89 | +1.24% | 0.54 | 1.17% |
| 2025-09-15 | 4.88 | 4.88 | 4.82 | 4.83 | -0.82% | 0.48 | 1.05% |
| 2025-09-12 | 4.90 | 4.91 | 4.86 | 4.87 | -0.61% | 0.52 | 1.12% |
| 2025-09-11 | 4.90 | 4.91 | 4.83 | 4.90 | 0.00% | 0.55 | 1.18% |
| 2025-09-10 | 4.90 | 4.92 | 4.88 | 4.90 | -0.20% | 0.44 | 0.95% |
| 2025-09-09 | 4.93 | 4.93 | 4.89 | 4.91 | 0.00% | 0.54 | 1.17% |
| 2025-09-08 | 4.87 | 4.93 | 4.87 | 4.91 | +0.41% | 0.61 | 1.30% |
| 2025-09-05 | 4.86 | 4.90 | 4.86 | 4.89 | +0.82% | 0.55 | 1.19% |
| 2025-09-04 | 4.81 | 4.87 | 4.79 | 4.85 | +0.83% | 0.61 | 1.33% |
| 2025-09-03 | 4.88 | 4.88 | 4.80 | 4.81 | -1.23% | 0.56 | 1.23% |
| 2025-09-02 | 4.88 | 4.89 | 4.79 | 4.87 | -0.41% | 0.75 | 1.64% |
| 2025-09-01 | 4.91 | 4.93 | 4.86 | 4.89 | -0.41% | 0.78 | 1.68% |
| 2025-08-29 | 4.89 | 4.93 | 4.87 | 4.91 | +0.41% | 0.65 | 1.40% |
| 2025-08-28 | 4.92 | 4.94 | 4.80 | 4.89 | -0.20% | 1.06 | 2.29% |
| 2025-08-27 | 5.04 | 5.06 | 4.90 | 4.90 | -2.78% | 1.35 | 2.86% |
| 2025-08-26 | 5.03 | 5.06 | 4.99 | 5.04 | +0.20% | 1.14 | 2.39% |
| 2025-08-25 | 5.05 | 5.05 | 5.00 | 5.03 | 0.00% | 1.21 | 2.53% |
| 2025-08-22 | 5.07 | 5.07 | 4.97 | 5.03 | -0.59% | 1.34 | 2.83% |
| 2025-08-21 | 5.05 | 5.07 | 5.02 | 5.06 | +0.20% | 1.04 | 2.19% |