孚日股份(002083)股票行情
孚日股份(002083)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.85 | 4.88 | 0.04 | 0.83% | 4.85 | 4.91 | 112991 | 5514.97 | 1.19% |
| 2025-07-31 | 4.95 | 4.84 | -0.10 | -2.02% | 4.84 | 4.95 | 192042 | 9382.23 | 2.03% |
| 2025-07-30 | 4.93 | 4.94 | 0.00 | 0.00% | 4.91 | 4.96 | 227477 | 11222.91 | 2.40% |
| 2025-07-29 | 5.10 | 4.94 | -0.05 | -1.00% | 4.91 | 5.14 | 327722 | 16367.13 | 3.46% |
| 2025-07-28 | 5.00 | 4.99 | 0.00 | 0.00% | 4.97 | 5.04 | 133928 | 6702.99 | 1.42% |
| 2025-07-25 | 4.98 | 4.99 | 0.01 | 0.20% | 4.96 | 5.00 | 145191 | 7243.77 | 1.53% |
| 2025-07-24 | 4.97 | 4.98 | 0.02 | 0.40% | 4.95 | 4.99 | 138653 | 6886.74 | 1.47% |
| 2025-07-23 | 4.99 | 4.96 | -0.01 | -0.20% | 4.95 | 5.01 | 128557 | 6403.17 | 1.36% |
| 2025-07-22 | 4.96 | 4.97 | -0.01 | -0.20% | 4.93 | 4.99 | 149009 | 7393.86 | 1.57% |
| 2025-07-21 | 4.89 | 4.98 | 0.09 | 1.84% | 4.88 | 5.00 | 193502 | 9606.15 | 2.04% |
| 2025-07-18 | 4.91 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 84750 | 4137.67 | 0.90% |
| 2025-07-17 | 4.92 | 4.90 | -0.02 | -0.41% | 4.87 | 4.93 | 117229 | 5736.49 | 1.24% |
| 2025-07-16 | 4.92 | 4.92 | 0.01 | 0.20% | 4.89 | 4.94 | 86435 | 4246.57 | 0.91% |
| 2025-07-15 | 4.95 | 4.91 | -0.05 | -1.01% | 4.86 | 4.97 | 144687 | 7101.85 | 1.53% |
| 2025-07-14 | 4.95 | 4.96 | 0.01 | 0.20% | 4.93 | 4.98 | 106733 | 5288.94 | 1.13% |
| 2025-07-11 | 4.94 | 4.95 | 0.00 | 0.00% | 4.93 | 4.98 | 133696 | 6621.60 | 1.41% |
| 2025-07-10 | 4.94 | 4.95 | -0.01 | -0.20% | 4.90 | 4.96 | 147252 | 7254.11 | 1.56% |
| 2025-07-09 | 5.00 | 4.96 | 0.04 | 0.81% | 4.93 | 5.05 | 231228 | 11518.46 | 2.44% |
| 2025-07-08 | 4.90 | 4.92 | 0.02 | 0.41% | 4.88 | 4.92 | 106391 | 5219.96 | 1.12% |
| 2025-07-07 | 4.85 | 4.90 | 0.05 | 1.03% | 4.84 | 4.92 | 115287 | 5628.82 | 1.22% |
| 2025-07-04 | 4.90 | 4.85 | -0.06 | -1.22% | 4.84 | 4.92 | 139046 | 6768.53 | 1.47% |
| 2025-07-03 | 4.87 | 4.91 | 0.03 | 0.61% | 4.86 | 4.95 | 229376 | 11264.27 | 2.42% |
| 2025-07-02 | 4.85 | 4.88 | 0.05 | 1.04% | 4.83 | 4.98 | 272731 | 13328.84 | 2.88% |
| 2025-07-01 | 4.83 | 4.83 | 0.00 | 0.00% | 4.79 | 4.83 | 106909 | 5144.37 | 1.13% |
| 2025-06-30 | 4.80 | 4.83 | 0.03 | 0.63% | 4.79 | 4.83 | 106244 | 5113.92 | 1.12% |
| 2025-06-27 | 4.79 | 4.80 | 0.01 | 0.21% | 4.78 | 4.84 | 104414 | 5017.77 | 1.10% |
| 2025-06-26 | 4.80 | 4.79 | -0.03 | -0.62% | 4.78 | 4.83 | 105451 | 5064.78 | 1.11% |
| 2025-06-25 | 4.78 | 4.82 | 0.04 | 0.84% | 4.75 | 4.82 | 127306 | 6092.70 | 1.35% |
| 2025-06-24 | 4.73 | 4.78 | 0.06 | 1.27% | 4.73 | 4.80 | 148558 | 7077.19 | 1.57% |
| 2025-06-23 | 4.56 | 4.72 | 0.12 | 2.61% | 4.56 | 4.75 | 182091 | 8529.67 | 1.92% |
| 2025-06-20 | 4.55 | 4.60 | 0.03 | 0.66% | 4.55 | 4.65 | 86984 | 4009.05 | 0.92% |
| 2025-06-19 | 4.66 | 4.57 | -0.10 | -2.14% | 4.56 | 4.67 | 117959 | 5429.30 | 1.25% |
| 2025-06-18 | 4.75 | 4.67 | -0.08 | -1.68% | 4.65 | 4.76 | 112301 | 5255.14 | 1.19% |
| 2025-06-17 | 4.75 | 4.75 | 0.00 | 0.00% | 4.70 | 4.77 | 101645 | 4807.65 | 1.07% |
| 2025-06-16 | 4.73 | 4.75 | 0.02 | 0.42% | 4.71 | 4.76 | 92931 | 4408.97 | 0.98% |
| 2025-06-13 | 4.83 | 4.73 | -0.11 | -2.27% | 4.73 | 4.84 | 179449 | 8548.23 | 1.90% |
| 2025-06-12 | 4.91 | 4.84 | -0.10 | -2.02% | 4.82 | 4.94 | 261701 | 12707.01 | 2.77% |
| 2025-06-11 | 4.85 | 4.94 | 0.12 | 2.49% | 4.82 | 5.14 | 465721 | 23092.74 | 4.92% |
| 2025-06-10 | 4.78 | 4.82 | 0.04 | 0.84% | 4.74 | 4.86 | 196795 | 9418.74 | 2.08% |
| 2025-06-09 | 4.69 | 4.78 | 0.09 | 1.92% | 4.68 | 4.78 | 152461 | 7231.75 | 1.61% |
| 2025-06-06 | 4.68 | 4.69 | 0.01 | 0.21% | 4.65 | 4.69 | 76048 | 3550.20 | 0.80% |
| 2025-06-05 | 4.74 | 4.68 | -0.06 | -1.27% | 4.67 | 4.75 | 102938 | 4840.50 | 1.09% |
| 2025-06-04 | 4.67 | 4.74 | 0.08 | 1.72% | 4.65 | 4.75 | 100081 | 4699.50 | 1.06% |
| 2025-06-03 | 4.64 | 4.66 | 0.02 | 0.43% | 4.62 | 4.67 | 91937 | 4274.01 | 0.97% |
| 2025-05-30 | 4.67 | 4.64 | -0.08 | -1.69% | 4.63 | 4.71 | 132568 | 6180.16 | 1.40% |
| 2025-05-29 | 4.72 | 4.72 | -0.01 | -0.21% | 4.69 | 4.80 | 206832 | 9812.23 | 2.19% |
| 2025-05-28 | 4.60 | 4.73 | 0.11 | 2.38% | 4.60 | 4.77 | 196375 | 9250.64 | 2.08% |
| 2025-05-27 | 4.61 | 4.62 | 0.01 | 0.22% | 4.58 | 4.64 | 69764 | 3214.93 | 0.74% |
| 2025-05-26 | 4.62 | 4.61 | 0.01 | 0.22% | 4.58 | 4.65 | 65592 | 3026.59 | 0.69% |
| 2025-05-23 | 4.65 | 4.60 | -0.05 | -1.08% | 4.59 | 4.69 | 98436 | 4568.02 | 1.04% |
| 2025-05-22 | 4.71 | 4.65 | -0.07 | -1.48% | 4.63 | 4.72 | 98246 | 4585.18 | 1.04% |
| 2025-05-21 | 4.72 | 4.72 | 0.02 | 0.43% | 4.68 | 4.74 | 103576 | 4880.14 | 1.09% |
| 2025-05-20 | 4.70 | 4.70 | 0.03 | 0.64% | 4.66 | 4.72 | 115746 | 5422.13 | 1.22% |
| 2025-05-19 | 4.81 | 4.81 | 0.00 | 0.00% | 4.76 | 4.83 | 120512 | 5786.43 | 1.27% |
| 2025-05-16 | 4.86 | 4.81 | -0.05 | -1.03% | 4.79 | 4.86 | 147151 | 7084.72 | 1.56% |
| 2025-05-15 | 4.84 | 4.86 | 0.02 | 0.41% | 4.81 | 4.89 | 134141 | 6506.22 | 1.42% |
| 2025-05-14 | 4.80 | 4.84 | 0.01 | 0.21% | 4.76 | 4.85 | 145694 | 7001.02 | 1.54% |
| 2025-05-13 | 4.86 | 4.83 | 0.05 | 1.05% | 4.80 | 4.89 | 187786 | 9094.82 | 1.98% |
| 2025-05-12 | 4.84 | 4.78 | 0.04 | 0.84% | 4.73 | 4.88 | 192950 | 9233.05 | 2.04% |
| 2025-05-09 | 4.72 | 4.74 | 0.01 | 0.21% | 4.72 | 4.80 | 159778 | 7602.89 | 1.69% |
| 2025-05-08 | 4.70 | 4.73 | -0.02 | -0.42% | 4.66 | 4.77 | 161774 | 7646.37 | 1.71% |
| 2025-05-07 | 4.69 | 4.75 | 0.18 | 3.94% | 4.67 | 4.88 | 371200 | 17668.83 | 3.92% |
| 2025-05-06 | 4.47 | 4.57 | 0.13 | 2.93% | 4.45 | 4.57 | 157545 | 7105.52 | 1.66% |
| 2025-04-30 | 4.48 | 4.44 | -0.03 | -0.67% | 4.43 | 4.51 | 117924 | 5272.03 | 1.25% |
| 2025-04-29 | 4.47 | 4.47 | 0.01 | 0.22% | 4.43 | 4.48 | 99531 | 4438.69 | 1.05% |
| 2025-04-28 | 4.53 | 4.46 | -0.07 | -1.55% | 4.44 | 4.54 | 113766 | 5088.63 | 1.20% |
| 2025-04-25 | 4.48 | 4.53 | 0.05 | 1.12% | 4.47 | 4.55 | 140810 | 6370.25 | 1.49% |
| 2025-04-24 | 4.49 | 4.48 | 0.01 | 0.22% | 4.45 | 4.54 | 140457 | 6303.37 | 1.48% |
| 2025-04-23 | 4.44 | 4.47 | 0.06 | 1.36% | 4.44 | 4.51 | 222878 | 9977.02 | 2.36% |
| 2025-04-22 | 4.48 | 4.41 | 0.14 | 3.28% | 4.38 | 4.60 | 309320 | 13772.05 | 3.27% |
| 2025-04-21 | 4.23 | 4.27 | 0.04 | 0.95% | 4.19 | 4.28 | 89050 | 3783.07 | 0.94% |
| 2025-04-18 | 4.27 | 4.23 | -0.04 | -0.94% | 4.20 | 4.27 | 103877 | 4390.36 | 1.10% |
| 2025-04-17 | 4.25 | 4.27 | -0.01 | -0.23% | 4.22 | 4.30 | 104966 | 4485.33 | 1.11% |
| 2025-04-16 | 4.33 | 4.28 | -0.05 | -1.15% | 4.18 | 4.33 | 147548 | 6281.67 | 1.56% |
| 2025-04-15 | 4.27 | 4.33 | 0.05 | 1.17% | 4.27 | 4.35 | 148238 | 6397.72 | 1.57% |
| 2025-04-14 | 4.28 | 4.28 | 0.04 | 0.94% | 4.26 | 4.32 | 139690 | 5998.15 | 1.48% |
| 2025-04-11 | 4.22 | 4.24 | -0.03 | -0.70% | 4.22 | 4.28 | 156727 | 6665.37 | 1.66% |
| 2025-04-10 | 4.26 | 4.27 | 0.08 | 1.91% | 4.23 | 4.32 | 233956 | 10025.48 | 2.47% |
| 2025-04-09 | 4.10 | 4.19 | -0.01 | -0.24% | 3.90 | 4.21 | 267754 | 10904.25 | 2.83% |
| 2025-04-08 | 4.40 | 4.20 | -0.26 | -5.83% | 4.12 | 4.41 | 387047 | 16409.91 | 4.09% |
深证大盘股票行情在线 K线走势图
