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 |
|---|
| 2025-09-17 | 4.88 | 4.89 | 0.00 | 0.00% | 4.87 | 4.92 | 127118 | 6221.72 | 1.34% |
| 2025-09-16 | 4.84 | 4.89 | 0.06 | 1.24% | 4.83 | 4.89 | 110904 | 5399.47 | 1.17% |
| 2025-09-15 | 4.88 | 4.83 | -0.04 | -0.82% | 4.82 | 4.88 | 99726 | 4824.39 | 1.05% |
| 2025-09-12 | 4.90 | 4.87 | -0.03 | -0.61% | 4.86 | 4.91 | 105561 | 5152.92 | 1.12% |
| 2025-09-11 | 4.90 | 4.90 | 0.00 | 0.00% | 4.83 | 4.91 | 111843 | 5450.47 | 1.18% |
| 2025-09-10 | 4.90 | 4.90 | -0.01 | -0.20% | 4.88 | 4.92 | 89557 | 4389.75 | 0.95% |
| 2025-09-09 | 4.93 | 4.91 | 0.00 | 0.00% | 4.89 | 4.93 | 110393 | 5418.36 | 1.17% |
| 2025-09-08 | 4.87 | 4.91 | 0.02 | 0.41% | 4.87 | 4.93 | 123262 | 6053.62 | 1.30% |
| 2025-09-05 | 4.86 | 4.89 | 0.04 | 0.82% | 4.86 | 4.90 | 112237 | 5474.11 | 1.19% |
| 2025-09-04 | 4.81 | 4.85 | 0.04 | 0.83% | 4.79 | 4.87 | 125933 | 6096.86 | 1.33% |
| 2025-09-03 | 4.88 | 4.81 | -0.06 | -1.23% | 4.80 | 4.88 | 116073 | 5611.13 | 1.23% |
| 2025-09-02 | 4.88 | 4.87 | -0.02 | -0.41% | 4.79 | 4.89 | 155283 | 7515.44 | 1.64% |
| 2025-09-01 | 4.91 | 4.89 | -0.02 | -0.41% | 4.86 | 4.93 | 159027 | 7791.52 | 1.68% |
| 2025-08-29 | 4.89 | 4.91 | 0.02 | 0.41% | 4.87 | 4.93 | 132123 | 6473.64 | 1.40% |
| 2025-08-28 | 4.92 | 4.89 | -0.01 | -0.20% | 4.80 | 4.94 | 217024 | 10593.77 | 2.29% |
| 2025-08-27 | 5.04 | 4.90 | -0.14 | -2.78% | 4.90 | 5.06 | 270667 | 13484.36 | 2.86% |
| 2025-08-26 | 5.03 | 5.04 | 0.01 | 0.20% | 4.99 | 5.06 | 225802 | 11369.00 | 2.39% |
| 2025-08-25 | 5.05 | 5.03 | 0.00 | 0.00% | 5.00 | 5.05 | 239749 | 12053.49 | 2.53% |
| 2025-08-22 | 5.07 | 5.03 | -0.03 | -0.59% | 4.97 | 5.07 | 267908 | 13402.38 | 2.83% |
| 2025-08-21 | 5.05 | 5.06 | 0.01 | 0.20% | 5.02 | 5.07 | 206873 | 10441.35 | 2.19% |
| 2025-08-20 | 5.02 | 5.05 | 0.00 | 0.00% | 4.91 | 5.05 | 239244 | 11969.88 | 2.53% |
| 2025-08-19 | 4.99 | 5.05 | 0.06 | 1.20% | 4.98 | 5.06 | 203235 | 10216.40 | 2.15% |
| 2025-08-18 | 5.01 | 4.99 | -0.04 | -0.80% | 4.98 | 5.05 | 209366 | 10479.06 | 2.21% |
| 2025-08-15 | 5.01 | 5.03 | 0.04 | 0.80% | 4.97 | 5.06 | 163896 | 8215.84 | 1.73% |
| 2025-08-14 | 5.01 | 4.99 | -0.02 | -0.40% | 4.97 | 5.08 | 197300 | 9905.17 | 2.09% |
| 2025-08-13 | 5.03 | 5.01 | -0.01 | -0.20% | 4.99 | 5.04 | 106633 | 5339.17 | 1.13% |
| 2025-08-12 | 5.02 | 5.02 | 0.01 | 0.20% | 5.00 | 5.03 | 111723 | 5605.41 | 1.18% |
| 2025-08-11 | 5.02 | 5.01 | 0.00 | 0.00% | 5.00 | 5.04 | 106407 | 5332.73 | 1.12% |
| 2025-08-08 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.04 | 137166 | 6863.20 | 1.45% |
| 2025-08-07 | 5.01 | 4.98 | -0.03 | -0.60% | 4.96 | 5.02 | 106975 | 5335.06 | 1.13% |
| 2025-08-06 | 4.98 | 5.01 | 0.04 | 0.80% | 4.97 | 5.01 | 137643 | 6873.97 | 1.45% |
| 2025-08-05 | 4.92 | 4.97 | 0.04 | 0.81% | 4.91 | 4.98 | 104957 | 5200.34 | 1.11% |
| 2025-08-04 | 4.85 | 4.93 | 0.05 | 1.02% | 4.85 | 4.93 | 106341 | 5210.44 | 1.12% |
| 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% |
深证大盘股票行情在线 K线走势图
