孚日股份 (002083) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	10.80	10.59	0.07	0.67%	10.20	10.93	994373	105657	10.51%
2026-06-17	9.90	10.81	0.79	7.88%	9.90	11.02	1024251	109011	10.82%
2026-06-16	10.35	10.02	-0.34	-3.28%	9.85	10.35	490238	49158	5.18%
2026-06-15	10.13	10.36	0.72	7.47%	9.74	10.50	698238	70471	7.38%
2026-06-12	9.06	9.64	0.63	6.99%	9.04	9.91	616328	58843	6.51%
2026-06-11	8.87	9.01	0.04	0.45%	8.81	9.12	178203	16028	1.88%
2026-06-10	9.09	8.97	-0.21	-2.29%	8.91	9.17	169641	15271	1.79%
2026-06-09	9.15	9.18	0.09	0.99%	8.99	9.19	176408	16001	1.86%
2026-06-08	9.08	9.09	-0.27	-2.88%	8.95	9.34	203649	18556	2.15%
2026-06-05	9.47	9.36	-0.11	-1.16%	9.27	9.55	224437	21098	2.37%
2026-06-04	9.70	9.47	-0.29	-2.97%	9.40	9.73	219971	20895	2.32%
2026-06-03	9.63	9.76	0.07	0.72%	9.63	9.89	211382	20641	2.23%
2026-06-02	9.96	9.69	-0.28	-2.81%	9.55	9.97	265646	25724	2.81%
2026-06-01	10.00	9.97	-0.06	-0.60%	9.95	10.13	179746	18006	1.90%
2026-05-29	10.22	10.03	-0.18	-1.76%	9.98	10.40	257697	26267	2.72%
2026-05-28	10.00	10.21	0.17	1.69%	9.96	10.27	217608	21993	2.30%
2026-05-27	10.15	10.04	-0.17	-1.67%	9.96	10.30	224114	22652	2.37%
2026-05-26	10.07	10.21	0.08	0.79%	9.94	10.22	230557	23320	2.44%
2026-05-25	10.28	10.13	-0.14	-1.36%	10.06	10.35	205480	20874	2.17%
2026-05-22	10.28	10.27	0.08	0.79%	10.01	10.30	200426	20404	2.12%
2026-05-21	10.63	10.19	-0.35	-3.32%	10.17	10.75	266526	27913	2.82%
2026-05-20	10.21	10.54	0.24	2.33%	10.14	10.69	288000	30028	3.04%
2026-05-19	10.40	10.30	-0.17	-1.62%	10.20	10.45	261391	26851	2.76%
2026-05-18	10.50	10.47	-0.06	-0.57%	10.27	10.57	207886	21704	2.20%
2026-05-15	10.43	10.53	0.10	0.96%	10.43	10.69	244741	25860	2.59%
2026-05-14	10.92	10.43	-0.52	-4.75%	10.42	10.96	371717	39581	3.93%
2026-05-13	11.05	10.95	-0.14	-1.26%	10.92	11.06	247523	27107	2.62%
2026-05-12	11.05	11.09	0.04	0.36%	10.93	11.20	316253	34916	3.34%
2026-05-11	11.00	11.05	0.02	0.18%	10.85	11.15	353445	38783	3.73%
2026-05-08	11.09	11.03	-0.15	-1.34%	10.98	11.29	337773	37397	3.57%
2026-05-07	11.36	11.18	-0.24	-2.10%	11.07	11.37	444533	49754	4.70%
2026-05-06	11.31	11.42	0.12	1.06%	11.16	11.47	398040	45058	4.21%
2026-04-30	11.44	11.30	-0.17	-1.48%	11.23	11.60	384872	43907	4.07%
2026-04-29	10.98	11.47	0.40	3.61%	10.96	11.55	471198	53429	4.98%
2026-04-28	11.46	11.07	-0.33	-2.89%	11.00	11.49	379800	42368	4.01%
2026-04-27	11.12	11.40	0.06	0.53%	11.12	11.40	373773	42151	3.95%
2026-04-24	11.01	11.34	0.28	2.53%	10.91	11.40	534260	59836	5.65%
2026-04-23	11.26	11.06	-0.30	-2.64%	11.03	11.38	487373	54242	5.15%
2026-04-22	11.60	11.36	-0.44	-3.73%	11.30	11.66	612971	70023	6.48%
2026-04-21	11.68	11.80	0.12	1.03%	11.35	11.92	621370	72565	6.57%
2026-04-20	11.87	11.68	-0.19	-1.60%	11.61	11.93	586694	68873	6.20%
2026-04-17	12.10	11.87	-0.47	-3.81%	11.84	12.39	854147	102473	9.03%
2026-04-16	12.77	12.34	-0.74	-5.66%	12.07	12.80	1204432	148822	12.73%
2026-04-15	13.50	13.08	-1.45	-9.98%	13.08	13.75	1262700	168131	13.34%
2026-04-14	13.21	14.53	1.32	9.99%	13.15	14.53	966880	132644	10.22%
2026-04-13	12.81	13.21	0.39	3.04%	12.73	13.24	782073	101953	8.26%
2026-04-10	12.10	12.82	0.82	6.83%	12.10	13.08	919223	116607	9.71%
2026-04-09	12.19	12.00	-0.15	-1.23%	11.90	12.39	410305	49500	4.34%
2026-04-08	12.30	12.15	0.15	1.25%	12.00	12.48	546014	66342	5.77%
2026-04-07	11.89	12.00	0.14	1.18%	11.79	12.21	397098	47574	4.20%
2026-04-03	12.36	11.86	-0.58	-4.66%	11.79	12.41	517246	62100	5.47%
2026-04-02	12.66	12.44	-0.51	-3.94%	12.25	12.81	832955	103524	8.80%
2026-04-01	11.95	12.95	1.18	10.03%	11.55	12.95	744532	92787	7.87%
2026-03-31	11.96	11.77	-0.35	-2.89%	11.70	12.03	492360	58285	5.20%
2026-03-30	11.93	12.12	0.16	1.34%	11.93	12.53	688501	83725	7.28%
2026-03-27	11.36	11.96	0.46	4.00%	11.35	12.05	911717	107919	9.63%
2026-03-26	11.23	11.50	0.34	3.05%	11.08	11.93	745559	86041	7.88%
2026-03-25	11.10	11.16	0.20	1.82%	10.91	11.25	623101	68908	6.58%
2026-03-24	10.50	10.96	1.00	10.04%	10.46	10.96	789753	85183	8.35%
2026-03-23	9.95	9.96	-0.24	-2.35%	9.87	10.34	318741	32142	3.37%
2026-03-20	10.35	10.20	-0.16	-1.54%	10.20	10.68	363541	37896	3.84%
2026-03-19	10.80	10.36	-0.54	-4.95%	10.30	10.89	322137	33858	3.40%
2026-03-18	11.19	10.90	-0.23	-2.07%	10.73	11.22	303831	32993	3.21%
2026-03-17	11.50	11.13	-0.42	-3.64%	11.11	11.70	380591	42895	4.02%
2026-03-16	11.57	11.55	0.14	1.23%	11.46	11.84	432046	50228	4.57%
2026-03-13	11.14	11.41	0.16	1.42%	11.11	11.91	628175	72736	6.64%