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
2026-05-06	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%
2026-03-12	11.33	11.25	-0.21	-1.83%	11.16	11.55	351332	39756	3.71%
2026-03-11	11.16	11.46	0.24	2.14%	11.10	11.68	504657	57569	5.33%
2026-03-10	11.35	11.22	0.02	0.18%	11.12	11.47	246406	27821	2.60%
2026-03-09	10.96	11.20	-0.04	-0.36%	10.80	11.25	272246	29972	2.88%
2026-03-06	10.94	11.24	0.23	2.09%	10.91	11.34	247154	27601	2.61%
2026-03-05	11.07	11.01	0.11	1.01%	10.90	11.26	228785	25343	2.42%
2026-03-04	10.78	10.90	0.01	0.09%	10.71	11.09	230779	25222	2.44%
2026-03-03	11.35	10.89	-0.51	-4.47%	10.85	11.53	396404	43861	4.19%
2026-03-02	11.50	11.40	-0.26	-2.23%	11.37	11.75	329431	37864	3.48%
2026-02-27	11.34	11.66	0.25	2.19%	11.30	12.08	421874	49473	4.46%
2026-02-26	12.29	11.41	-0.56	-4.68%	11.40	12.29	682432	79153	7.21%
2026-02-25	11.62	11.97	0.24	2.05%	11.55	12.10	446062	53132	4.71%
2026-02-24	11.91	11.73	0.01	0.09%	11.68	11.98	357647	42278	3.78%
2026-02-13	11.61	11.72	0.10	0.86%	11.50	12.02	307059	36160	3.24%
2026-02-12	11.61	11.62	-0.20	-1.69%	11.37	11.68	326869	37760	3.45%
2026-02-11	11.72	11.82	0.13	1.11%	11.64	12.04	326678	38755	3.45%
2026-02-10	12.09	11.69	-0.38	-3.15%	11.66	12.15	344078	40542	3.64%
2026-02-09	12.20	12.07	0.05	0.42%	11.97	12.29	437458	52827	4.62%
2026-02-06	11.63	12.02	0.54	4.70%	11.50	12.38	703648	84134	7.44%
2026-02-05	11.50	11.48	-0.45	-3.77%	11.35	11.68	389209	44682	4.11%
2026-02-04	11.83	11.93	0.06	0.51%	11.75	12.05	324024	38523	3.42%
2026-02-03	11.49	11.87	0.59	5.23%	11.31	11.91	423845	49320	4.48%
2026-02-02	11.13	11.28	-0.09	-0.79%	11.13	11.75	374796	43092	3.96%
2026-01-30	11.66	11.37	-0.20	-1.73%	11.18	11.69	403370	45803	4.26%
2026-01-29	11.65	11.57	-0.19	-1.62%	11.42	11.92	414710	48522	4.38%
2026-01-28	11.81	11.76	-0.08	-0.68%	11.50	11.98	386206	45324	4.08%
2026-01-27	11.79	11.84	0.00	0.00%	11.09	12.05	760986	87465	8.04%