孚日股份

002083
🏛️ 中国 →
4.83
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.51 4.62 4.49 4.61 14.1M
2021-12-30 4.58 4.59 4.48 4.52 9.9M
2021-12-29 4.45 4.65 4.45 4.54 18.5M
2021-12-28 4.44 4.47 4.38 4.47 7.2M
2021-12-27 4.44 4.45 4.39 4.44 7.3M
2021-12-24 4.38 4.46 4.35 4.41 12.8M
2021-12-23 4.41 4.45 4.37 4.38 9.0M
2021-12-22 4.41 4.54 4.37 4.45 22.1M
2021-12-21 4.32 4.38 4.29 4.37 12.8M
2021-12-20 4.23 4.32 4.23 4.31 10.9M
2021-12-17 4.25 4.27 4.24 4.24 6.1M
2021-12-16 4.24 4.25 4.21 4.25 4.2M
2021-12-15 4.19 4.27 4.18 4.24 6.0M
2021-12-14 4.18 4.21 4.17 4.20 3.5M
2021-12-13 4.19 4.20 4.17 4.18 4.5M
2021-12-10 4.21 4.22 4.19 4.20 3.8M
2021-12-09 4.18 4.21 4.16 4.20 4.7M
2021-12-08 4.20 4.22 4.17 4.19 4.2M
2021-12-07 4.22 4.24 4.17 4.19 5.3M
2021-12-06 4.25 4.26 4.20 4.20 6.1M
2021-12-03 4.24 4.27 4.22 4.25 4.4M
2021-12-02 4.33 4.33 4.23 4.24 9.1M
2021-12-01 4.26 4.32 4.26 4.31 7.7M
2021-11-30 4.23 4.28 4.22 4.27 8.7M
2021-11-29 4.22 4.24 4.18 4.21 6.2M
2021-11-26 4.26 4.26 4.20 4.25 7.5M
2021-11-25 4.22 4.25 4.21 4.25 7.7M
2021-11-24 4.19 4.22 4.16 4.22 7.9M
2021-11-23 4.19 4.22 4.18 4.19 6.1M
2021-11-22 4.21 4.24 4.17 4.19 6.6M
2021-11-19 4.16 4.22 4.13 4.20 7.3M
2021-11-18 4.18 4.19 4.15 4.16 4.7M
2021-11-17 4.17 4.20 4.16 4.18 5.2M
2021-11-16 4.17 4.19 4.16 4.18 6.0M
2021-11-15 4.13 4.18 4.12 4.17 5.9M
2021-11-12 4.13 4.15 4.11 4.13 4.3M
2021-11-11 4.12 4.16 4.12 4.15 5.6M
2021-11-10 4.13 4.15 4.09 4.14 5.5M
2021-11-09 4.13 4.13 4.09 4.13 4.9M
2021-11-08 4.15 4.15 4.09 4.11 7.1M
2021-11-05 4.22 4.24 4.15 4.15 11.6M
2021-11-04 4.19 4.23 4.13 4.22 16.6M
2021-11-03 4.18 4.36 4.12 4.22 30.3M
2021-11-02 4.03 4.05 3.96 4.00 5.6M
2021-11-01 4.04 4.05 3.99 4.03 3.1M
2021-10-29 3.99 4.06 3.97 4.03 3.6M
2021-10-28 3.99 4.01 3.95 3.98 3.8M
2021-10-27 4.04 4.06 3.98 4.00 6.2M
2021-10-26 4.07 4.07 4.03 4.04 3.5M
2021-10-25 4.03 4.05 3.99 4.05 2.7M
2021-10-22 4.06 4.09 4.01 4.03 4.6M
2021-10-21 4.11 4.11 4.05 4.06 4.6M
2021-10-20 4.12 4.14 4.09 4.11 3.6M
2021-10-19 4.14 4.14 4.10 4.11 3.2M
2021-10-18 4.08 4.16 4.07 4.15 4.6M
2021-10-15 4.15 4.16 4.09 4.10 3.2M
2021-10-14 4.11 4.18 4.08 4.15 3.6M
2021-10-13 4.14 4.15 4.08 4.12 3.6M
2021-10-12 4.19 4.20 4.11 4.14 4.3M
2021-10-11 4.17 4.22 4.16 4.21 4.9M
2021-10-08 4.10 4.21 4.09 4.19 7.5M
2021-09-30 4.05 4.11 4.05 4.08 5.0M
2021-09-29 4.13 4.14 4.03 4.04 7.6M
2021-09-28 4.15 4.16 4.11 4.15 4.2M
2021-09-27 4.21 4.24 4.11 4.14 9.1M
2021-09-24 4.26 4.30 4.21 4.21 8.4M
2021-09-23 4.18 4.29 4.17 4.23 7.6M
2021-09-22 4.12 4.18 4.10 4.17 5.0M
2021-09-17 4.19 4.20 4.10 4.15 9.3M
2021-09-16 4.28 4.28 4.17 4.19 8.9M
2021-09-15 4.19 4.26 4.17 4.24 5.7M
2021-09-14 4.32 4.32 4.20 4.21 9.1M
2021-09-13 4.23 4.33 4.21 4.32 10.8M
2021-09-10 4.29 4.32 4.21 4.23 10.0M
2021-09-09 4.29 4.31 4.26 4.28 8.3M
2021-09-08 4.28 4.29 4.24 4.28 8.5M
2021-09-07 4.23 4.29 4.22 4.27 9.1M
2021-09-06 4.21 4.23 4.19 4.22 6.2M
2021-09-03 4.16 4.24 4.15 4.20 8.4M
2021-09-02 4.15 4.18 4.13 4.16 5.9M
2021-09-01 4.09 4.17 4.08 4.17 9.2M
2021-08-31 4.08 4.10 4.06 4.09 4.6M
2021-08-30 4.09 4.13 4.06 4.07 5.8M
2021-08-27 4.12 4.12 4.07 4.09 5.0M
2021-08-26 4.10 4.15 4.07 4.11 7.9M
2021-08-25 4.05 4.10 4.05 4.09 6.6M
2021-08-24 4.04 4.06 4.02 4.05 5.7M
2021-08-23 4.01 4.04 3.99 4.04 4.3M
2021-08-20 3.98 4.00 3.98 4.00 3.4M
2021-08-19 4.01 4.01 3.98 3.99 3.3M
2021-08-18 3.96 4.01 3.95 4.01 4.5M
2021-08-17 4.05 4.05 3.96 3.97 8.7M
2021-08-16 4.03 4.06 4.02 4.05 4.8M
2021-08-13 4.06 4.07 4.02 4.04 4.5M
2021-08-12 4.05 4.07 4.04 4.07 4.4M
2021-08-11 4.09 4.09 4.05 4.06 4.6M
2021-08-10 4.10 4.11 4.06 4.08 4.0M
2021-08-09 3.99 4.10 3.99 4.08 5.6M
2021-08-06 4.03 4.03 3.98 4.02 2.6M
2021-08-05 4.04 4.04 4.00 4.01 3.7M
2021-08-04 4.05 4.05 4.03 4.04 2.5M
2021-08-03 4.04 4.06 4.02 4.04 3.9M
2021-08-02 4.00 4.04 3.96 4.04 4.2M
2021-07-30 4.00 4.02 3.96 4.00 4.0M
2021-07-29 4.01 4.04 4.00 4.02 3.5M
2021-07-28 3.97 4.00 3.89 3.99 5.0M
2021-07-27 4.09 4.10 3.97 4.00 7.0M
2021-07-26 4.19 4.20 4.03 4.09 9.7M
2021-07-23 4.26 4.27 4.19 4.20 4.8M
2021-07-22 4.21 4.27 4.20 4.27 5.2M
2021-07-21 4.21 4.23 4.19 4.22 5.0M
2021-07-20 4.24 4.24 4.18 4.20 6.6M
2021-07-19 4.27 4.28 4.23 4.25 4.6M
2021-07-16 4.27 4.31 4.24 4.27 4.8M
2021-07-15 4.27 4.28 4.24 4.26 4.9M
2021-07-14 4.30 4.31 4.26 4.26 5.1M
2021-07-13 4.30 4.32 4.27 4.32 5.7M
2021-07-12 4.34 4.39 4.29 4.29 8.4M
2021-07-09 4.30 4.35 4.29 4.34 4.7M
2021-07-08 4.36 4.36 4.31 4.31 5.3M
2021-07-07 4.37 4.37 4.33 4.36 6.0M
2021-07-06 4.41 4.41 4.34 4.37 7.8M
2021-07-05 4.39 4.48 4.39 4.41 12.2M
2021-07-02 4.31 4.39 4.29 4.38 10.8M
2021-07-01 4.32 4.39 4.31 4.32 10.4M
2021-06-30 4.38 4.38 4.30 4.32 9.6M
2021-06-29 4.25 4.43 4.23 4.40 22.5M
2021-06-28 4.33 4.34 4.23 4.25 7.3M
2021-06-25 4.32 4.35 4.27 4.30 7.4M
2021-06-24 4.37 4.39 4.30 4.32 7.2M
2021-06-23 4.29 4.39 4.28 4.35 14.2M
2021-06-22 4.26 4.30 4.24 4.27 6.3M
2021-06-21 4.20 4.49 4.20 4.26 11.8M
2021-06-18 4.20 4.22 4.18 4.20 3.7M
2021-06-17 4.20 4.21 4.16 4.17 3.3M
2021-06-16 4.23 4.24 4.18 4.20 5.0M
2021-06-15 4.22 4.26 4.16 4.26 10.5M
2021-06-11 4.23 4.27 4.22 4.23 4.6M
2021-06-10 4.24 4.25 4.21 4.23 4.3M
2021-06-09 4.25 4.28 4.21 4.25 4.4M
2021-06-08 4.27 4.28 4.24 4.25 4.9M
2021-06-07 4.24 4.28 4.22 4.27 5.6M
2021-06-04 4.24 4.26 4.22 4.24 5.9M
2021-06-03 4.28 4.31 4.24 4.25 8.4M
2021-06-02 4.29 4.33 4.25 4.27 14.3M
2021-06-01 4.17 4.33 4.17 4.32 23.3M
2021-05-31 4.16 4.17 4.12 4.17 4.6M
2021-05-28 4.17 4.21 4.15 4.16 5.2M
2021-05-27 4.17 4.18 4.15 4.18 4.2M
2021-05-26 4.16 4.17 4.12 4.17 4.2M
2021-05-25 4.13 4.18 4.12 4.17 5.3M
2021-05-24 4.12 4.14 4.12 4.13 3.2M
2021-05-21 4.13 4.14 4.11 4.13 2.7M
2021-05-20 4.12 4.13 4.10 4.12 3.2M
2021-05-19 4.16 4.16 4.12 4.14 4.1M
2021-05-18 4.14 4.16 4.12 4.15 3.2M
2021-05-17 4.22 4.22 4.13 4.14 6.8M
2021-05-14 4.21 4.22 4.17 4.22 5.2M
2021-05-13 4.17 4.21 4.15 4.20 6.8M
2021-05-12 4.15 4.18 4.12 4.17 4.5M
2021-05-11 4.15 4.15 4.08 4.14 8.2M
2021-05-10 4.22 4.23 4.13 4.15 9.6M
2021-05-07 4.20 4.24 4.18 4.22 7.3M
2021-05-06 4.21 4.22 4.17 4.19 5.8M
2021-04-30 4.19 4.24 4.17 4.19 7.7M
2021-04-29 4.26 4.27 4.19 4.20 14.7M
2021-04-28 4.30 4.41 4.25 4.29 18.7M
2021-04-27 4.31 4.66 4.31 4.35 31.2M
2021-04-26 4.18 4.26 4.13 4.24 11.4M
2021-04-23 4.17 4.20 4.12 4.16 7.1M
2021-04-22 4.16 4.22 4.15 4.17 5.4M
2021-04-21 4.15 4.20 4.11 4.17 6.1M
2021-04-20 4.18 4.19 4.16 4.18 4.2M
2021-04-19 4.18 4.22 4.17 4.19 5.3M
2021-04-16 4.12 4.19 4.11 4.18 5.8M
2021-04-15 4.12 4.16 4.10 4.13 3.3M
2021-04-14 4.09 4.12 4.07 4.11 3.5M
2021-04-13 4.16 4.17 4.09 4.09 5.1M
2021-04-12 4.20 4.21 4.15 4.16 4.6M
2021-04-09 4.20 4.22 4.15 4.20 5.1M
2021-04-08 4.24 4.26 4.20 4.20 5.0M
2021-04-07 4.23 4.26 4.20 4.26 5.8M
2021-04-06 4.20 4.27 4.20 4.23 7.7M
2021-04-02 4.18 4.27 4.15 4.23 9.0M
2021-04-01 4.18 4.20 4.15 4.16 3.7M
2021-03-31 4.16 4.19 4.15 4.16 4.2M
2021-03-30 4.21 4.23 4.17 4.18 5.2M
2021-03-29 4.22 4.28 4.16 4.22 10.1M
2021-03-26 4.17 4.26 4.15 4.23 12.0M
2021-03-25 4.15 4.22 4.12 4.12 5.7M
2021-03-24 4.14 4.16 4.05 4.11 6.6M
2021-03-23 4.20 4.22 4.11 4.14 6.5M
2021-03-22 4.18 4.22 4.17 4.21 6.0M
2021-03-19 4.23 4.25 4.19 4.19 5.6M
2021-03-18 4.24 4.29 4.22 4.25 4.6M
2021-03-17 4.25 4.27 4.22 4.24 3.5M
2021-03-16 4.22 4.26 4.20 4.24 4.9M
2021-03-15 4.21 4.26 4.18 4.21 4.7M
2021-03-12 4.18 4.25 4.16 4.23 4.9M
2021-03-11 4.14 4.21 4.13 4.21 4.5M
2021-03-10 4.19 4.24 4.14 4.16 6.8M
2021-03-09 4.19 4.25 4.04 4.17 9.7M
2021-03-08 4.26 4.27 4.18 4.18 5.8M
2021-03-05 4.22 4.26 4.19 4.25 5.0M
2021-03-04 4.23 4.26 4.20 4.21 5.0M
2021-03-03 4.22 4.27 4.21 4.24 4.7M
2021-03-02 4.31 4.32 4.21 4.22 6.6M
2021-03-01 4.35 4.37 4.28 4.29 6.9M
2021-02-26 4.28 4.38 4.24 4.29 9.0M
2021-02-25 4.19 4.35 4.13 4.33 16.3M
2021-02-24 4.18 4.21 4.13 4.17 6.9M
2021-02-23 4.11 4.24 4.10 4.18 9.6M
2021-02-22 4.14 4.23 4.11 4.14 10.5M
2021-02-19 4.03 4.13 4.01 4.12 8.4M
2021-02-18 3.98 4.04 3.97 4.03 5.2M
2021-02-10 3.93 3.97 3.92 3.95 3.4M
2021-02-09 3.91 3.94 3.88 3.93 4.2M
2021-02-08 3.94 3.95 3.89 3.92 4.3M
2021-02-05 3.96 3.98 3.92 3.94 5.0M
2021-02-04 4.00 4.04 3.93 3.95 9.5M
2021-02-03 4.09 4.14 4.04 4.07 7.6M
2021-02-02 4.02 4.10 3.98 4.08 8.6M
2021-02-01 4.03 4.06 4.01 4.06 5.4M
2021-01-29 4.01 4.02 3.94 4.00 6.1M
2021-01-28 4.01 4.01 3.95 3.96 6.7M
2021-01-27 4.04 4.05 3.99 4.02 5.4M
2021-01-26 4.06 4.10 4.01 4.03 8.5M
2021-01-25 4.05 4.13 4.03 4.09 14.5M
2021-01-22 4.00 4.07 3.90 4.05 22.0M
2021-01-21 3.95 3.99 3.90 3.97 17.5M
2021-01-20 4.06 4.16 3.95 3.96 47.7M
2021-01-19 4.34 4.42 4.33 4.39 8.6M
2021-01-18 4.31 4.35 4.29 4.33 5.5M
2021-01-15 4.24 4.33 4.23 4.30 4.9M
2021-01-14 4.27 4.31 4.17 4.26 9.8M
2021-01-13 4.38 4.39 4.29 4.30 8.2M
2021-01-12 4.36 4.41 4.36 4.39 5.2M
2021-01-11 4.49 4.49 4.37 4.37 7.2M
2021-01-08 4.42 4.51 4.36 4.47 7.8M
2021-01-07 4.48 4.55 4.42 4.43 15.0M
2021-01-06 4.68 4.77 4.55 4.57 25.4M
2021-01-05 4.43 4.44 4.38 4.40 7.4M
2021-01-04 4.41 4.44 4.37 4.43 7.3M