孚日股份（002083）历史行情

以下为孚日股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.780	10.190	10.690	9.680	0.470	4.835%	90.63万	0.00亿	0.000%
2026-10-08	9.490	9.720	9.890	9.490	0.120	1.250%	29.05万	0.00亿	0.000%
2026-10-07	9.290	9.600	9.630	9.230	0.350	3.784%	2,311.69万	2.19亿	2.443%
2026-10-06	9.290	9.600	9.630	9.230	0.350	3.784%	2,311.69万	2.19亿	2.443%
2026-10-05	9.290	9.600	9.630	9.230	0.350	3.784%	2,311.69万	2.19亿	2.443%
2026-10-02	9.290	9.600	9.630	9.230	0.350	3.784%	2,311.69万	2.19亿	2.443%
2026-10-01	9.290	9.600	9.630	9.230	0.350	3.784%	2,311.69万	2.19亿	2.443%
2026-09-30	9.290	9.600	9.630	9.230	0.350	3.784%	23.12万	0.00亿	0.000%
2026-09-29	9.380	9.250	9.400	9.190	0.040	0.434%	14.72万	0.00亿	0.000%
2026-09-28	9.500	9.210	9.510	9.150	-0.270	-2.848%	18.42万	0.00亿	0.000%
2026-09-27	9.520	9.480	9.700	9.450	-0.100	-1.044%	1,600.75万	1.53亿	1.692%
2026-09-24	9.520	9.480	9.700	9.450	-0.100	-1.044%	16.01万	0.00亿	0.000%
2026-09-23	9.810	9.580	9.810	9.510	-0.250	-2.543%	22.44万	0.00亿	0.000%
2026-09-22	9.820	9.830	9.960	9.740	0.060	0.614%	29.98万	0.00亿	0.000%
2026-09-21	9.930	9.770	9.990	9.680	0.020	0.205%	24.74万	0.00亿	0.000%
2026-09-18	9.900	9.750	9.920	9.610	-0.040	-0.409%	26.57万	0.00亿	0.000%
2026-09-17	9.850	9.790	9.890	9.590	-0.110	-1.111%	23.80万	0.00亿	0.000%
2026-09-16	9.600	9.900	9.960	9.490	0.320	3.340%	26.85万	0.00亿	0.000%
2026-09-15	9.510	9.580	9.700	9.510	0.000	0.000%	14.10万	0.00亿	0.000%
2026-09-14	9.560	9.580	9.650	9.460	0.030	0.314%	12.54万	0.00亿	0.000%
2026-09-11	9.640	9.550	9.660	9.390	-0.190	-1.951%	21.48万	0.00亿	0.000%
2026-09-10	9.930	9.740	9.950	9.650	-0.310	-3.085%	26.78万	0.00亿	0.000%
2026-09-09	9.860	10.050	10.060	9.850	0.150	1.515%	24.46万	0.00亿	0.000%
2026-09-08	9.990	9.900	10.000	9.850	-0.070	-0.702%	18.58万	0.00亿	0.000%
2026-09-07	9.950	9.970	9.980	9.820	0.070	0.707%	21.35万	0.00亿	0.000%
2026-09-04	10.150	9.900	10.200	9.860	-0.210	-2.077%	33.38万	0.00亿	0.000%
2026-09-03	10.310	10.110	10.400	10.100	-0.200	-1.940%	24.01万	0.00亿	0.000%
2026-09-02	10.280	10.310	10.370	10.120	-0.070	-0.674%	20.31万	0.00亿	0.000%
2026-09-01	10.530	10.380	10.580	10.320	-0.110	-1.049%	24.11万	0.00亿	0.000%
2026-08-31	10.700	10.490	10.700	10.300	-0.310	-2.870%	31.89万	0.00亿	0.000%
2026-08-28	10.500	10.800	10.980	10.450	0.320	3.053%	48.59万	0.00亿	0.000%
2026-08-27	10.290	10.480	10.510	10.200	0.270	2.644%	31.51万	0.00亿	0.000%
2026-08-26	10.090	10.210	10.310	9.990	0.010	0.098%	32.23万	0.00亿	0.000%
2026-08-25	10.250	10.200	10.300	10.020	-0.190	-1.829%	31.36万	0.00亿	0.000%
2026-08-24	10.550	10.390	10.810	10.250	-0.140	-1.330%	35.77万	0.00亿	0.000%
2026-08-21	10.310	10.530	10.640	10.140	0.110	1.056%	44.63万	0.00亿	0.000%
2026-08-20	10.960	10.420	11.030	10.370	-0.510	-4.666%	62.76万	0.00亿	0.000%
2026-08-19	11.110	10.930	12.320	10.850	-0.370	-3.274%	86.22万	0.00亿	0.000%
2026-08-18	11.900	11.300	11.960	11.250	-0.740	-6.146%	64.76万	0.00亿	0.000%
2026-08-17	11.880	12.040	12.060	11.590	0.250	2.120%	59.92万	0.00亿	0.000%
2026-08-14	11.830	11.790	12.250	11.600	-0.020	-0.169%	56.70万	0.00亿	0.000%
2026-08-13	11.710	11.810	12.350	11.660	0.110	0.940%	69.37万	0.00亿	0.000%
2026-08-12	11.740	11.700	12.080	11.670	-0.020	-0.171%	60.04万	0.00亿	0.000%
2026-08-11	12.100	11.720	12.300	11.710	-0.400	-3.300%	74.80万	0.00亿	0.000%
2026-08-10	11.790	12.120	12.120	11.690	0.400	3.413%	78.50万	0.00亿	0.000%
2026-08-07	11.770	11.720	11.840	11.450	0.040	0.342%	61.68万	0.00亿	0.000%
2026-08-06	11.560	11.680	11.880	11.500	0.000	0.000%	73.20万	0.00亿	0.000%
2026-08-05	11.210	11.680	11.710	11.060	0.390	3.454%	80.69万	0.00亿	0.000%
2026-08-04	11.010	11.290	11.430	10.910	0.280	2.543%	87.04万	0.00亿	0.000%
2026-08-03	10.900	11.010	11.510	10.480	-0.090	-0.811%	93.50万	0.00亿	0.000%
2026-07-31	10.990	11.100	11.300	10.830	-0.160	-1.421%	94.37万	0.00亿	0.000%
2026-07-30	11.440	11.260	11.900	11.120	-0.620	-5.219%	116.90万	0.00亿	0.000%
2026-07-29	10.790	11.880	11.880	10.600	1.080	10.000%	121.05万	0.00亿	0.000%
2026-07-28	11.800	10.800	12.070	10.800	-1.200	-10.000%	147.08万	0.00亿	0.000%
2026-07-27	12.520	12.000	12.670	11.160	0.480	4.167%	224.00万	0.00亿	0.000%
2026-07-24	11.000	11.520	11.520	10.900	1.050	10.029%	98.91万	0.00亿	0.000%
2026-07-23	9.460	10.470	10.470	9.410	0.950	9.979%	53.43万	0.00亿	0.000%
2026-07-22	9.430	9.520	9.800	9.360	-0.100	-1.040%	36.18万	0.00亿	0.000%
2026-07-21	9.580	9.620	9.690	9.110	0.320	3.441%	45.13万	0.00亿	0.000%
2026-07-20	10.280	9.300	10.290	9.230	-0.960	-9.357%	58.74万	0.00亿	0.000%
2026-07-17	10.390	10.260	10.540	9.770	-0.120	-1.156%	73.92万	0.00亿	0.000%
2026-07-16	9.570	10.380	10.650	9.550	0.700	7.231%	86.16万	0.00亿	0.000%
2026-07-15	9.880	9.680	10.190	9.670	-0.060	-0.616%	34.40万	0.00亿	0.000%
2026-07-14	9.010	9.740	9.760	8.900	0.740	8.222%	51.34万	0.00亿	0.000%
2026-07-13	9.290	9.000	9.400	8.920	-0.300	-3.226%	25.10万	0.00亿	0.000%
2026-07-10	9.440	9.300	9.460	9.280	-0.150	-1.587%	25.64万	0.00亿	0.000%
2026-07-09	9.330	9.450	9.550	8.970	0.060	0.639%	36.67万	0.00亿	0.000%
2026-07-08	9.700	9.390	9.740	9.320	-0.480	-4.863%	39.04万	0.00亿	0.000%
2026-07-07	10.150	9.870	10.670	9.800	-0.110	-1.102%	40.82万	0.00亿	0.000%
2026-07-06	10.210	9.980	10.370	9.870	-0.230	-2.253%	41.36万	0.00亿	0.000%
2026-07-03	11.000	10.210	11.140	10.210	-0.950	-8.513%	72.94万	0.00亿	0.000%
2026-07-02	11.500	11.160	11.780	11.000	-0.040	-0.357%	97.69万	0.00亿	0.000%
2026-07-01	10.620	11.200	11.450	10.400	0.710	6.768%	76.33万	0.00亿	0.000%
2026-06-30	10.400	10.490	10.530	10.030	0.010	0.095%	55.33万	0.00亿	0.000%
2026-06-29	10.550	10.480	11.010	10.360	-0.270	-2.512%	63.04万	0.00亿	0.000%
2026-06-26	11.780	10.750	11.990	10.750	-1.190	-9.966%	90.93万	0.00亿	0.000%
2026-06-25	11.470	11.940	12.290	11.300	-0.120	-0.995%	119.90万	0.00亿	0.000%
2026-06-24	12.710	12.060	12.710	11.600	0.510	4.416%	159.17万	0.00亿	0.000%
2026-06-23	10.850	11.550	11.880	10.790	0.450	4.054%	96.32万	0.00亿	0.000%
2026-06-22	10.650	11.100	11.200	10.350	0.510	4.816%	89.58万	0.00亿	0.000%
2026-06-18	10.800	10.590	10.930	10.200	0.067	0.637%	99.44万	0.00亿	0.000%
2026-06-17	9.613	10.523	10.733	9.613	0.790	8.117%	102.43万	0.00亿	0.000%
2026-06-16	10.063	9.733	10.063	9.563	-0.340	-3.375%	49.02万	0.00亿	0.000%
2026-06-15	9.843	10.073	10.213	9.453	0.720	7.698%	69.82万	0.00亿	0.000%
2026-06-12	8.773	9.353	9.623	8.753	0.630	7.222%	61.63万	0.00亿	0.000%
2026-06-11	8.583	8.723	8.833	8.523	0.040	0.461%	17.82万	0.00亿	0.000%
2026-06-10	8.803	8.683	8.883	8.623	-0.210	-2.361%	16.96万	0.00亿	0.000%
2026-06-09	8.863	8.893	8.903	8.703	0.090	1.022%	17.64万	0.00亿	0.000%
2026-06-08	8.793	8.803	9.053	8.663	-0.270	-2.976%	20.36万	0.00亿	0.000%
2026-06-05	9.183	9.073	9.263	8.983	-0.110	-1.198%	22.44万	0.00亿	0.000%
2026-06-04	9.413	9.183	9.443	9.113	-0.290	-3.061%	22.00万	0.00亿	0.000%
2026-06-03	9.343	9.473	9.603	9.343	0.070	0.744%	21.14万	0.00亿	0.000%
2026-06-02	9.673	9.403	9.683	9.263	-0.280	-2.892%	26.56万	0.00亿	0.000%
2026-06-01	9.713	9.683	9.843	9.663	-0.060	-0.616%	17.97万	0.00亿	0.000%
2026-05-29	9.933	9.743	10.113	9.693	-0.180	-1.814%	25.77万	0.00亿	0.000%
2026-05-28	9.713	9.923	9.983	9.673	0.170	1.743%	21.76万	0.00亿	0.000%
2026-05-27	9.863	9.753	10.013	9.673	-0.170	-1.713%	22.41万	0.00亿	0.000%
2026-05-26	9.783	9.923	9.933	9.653	0.080	0.813%	23.06万	0.00亿	0.000%
2026-05-25	9.993	9.843	10.063	9.773	-0.140	-1.402%	20.55万	0.00亿	0.000%
2026-05-22	9.993	9.983	10.013	9.723	0.080	0.808%	20.04万	0.00亿	0.000%
2026-05-21	10.343	9.903	10.463	9.883	-0.350	-3.414%	26.65万	0.00亿	0.000%
2026-05-20	9.923	10.253	10.403	9.853	0.240	2.397%	28.80万	0.00亿	0.000%
2026-05-19	10.113	10.013	10.163	9.913	-0.170	-1.669%	26.14万	0.00亿	0.000%
2026-05-18	10.213	10.183	10.283	9.983	-0.060	-0.586%	20.79万	0.00亿	0.000%
2026-05-15	10.143	10.243	10.403	10.143	0.100	0.986%	24.47万	0.00亿	0.000%
2026-05-14	10.633	10.143	10.673	10.133	-0.520	-4.877%	37.17万	0.00亿	0.000%
2026-05-13	10.763	10.663	10.773	10.633	-0.140	-1.296%	24.75万	0.00亿	0.000%
2026-05-12	10.763	10.803	10.913	10.643	0.040	0.372%	31.63万	0.00亿	0.000%
2026-05-11	10.713	10.763	10.863	10.563	0.020	0.186%	35.34万	0.00亿	0.000%
2026-05-08	10.803	10.743	11.003	10.693	-0.150	-1.377%	33.78万	0.00亿	0.000%
2026-05-07	11.073	10.893	11.083	10.783	-0.240	-2.156%	44.45万	0.00亿	0.000%
2026-05-06	11.023	11.133	11.183	10.873	0.120	1.090%	39.80万	0.00亿	0.000%
2026-04-30	11.153	11.013	11.313	10.943	-0.170	-1.520%	38.49万	0.00亿	0.000%
2026-04-29	10.693	11.183	11.263	10.673	0.400	3.710%	47.12万	0.00亿	0.000%
2026-04-28	11.173	10.783	11.203	10.713	-0.330	-2.969%	37.98万	0.00亿	0.000%
2026-04-27	10.833	11.113	11.113	10.833	0.060	0.543%	37.38万	0.00亿	0.000%
2026-04-24	10.723	11.053	11.113	10.623	0.280	2.599%	53.43万	0.00亿	0.000%
2026-04-23	10.973	10.773	11.093	10.743	-0.300	-2.709%	48.74万	0.00亿	0.000%
2026-04-22	11.313	11.073	11.373	11.013	-0.440	-3.822%	61.30万	0.00亿	0.000%
2026-04-21	11.393	11.513	11.633	11.063	0.120	1.053%	62.14万	0.00亿	0.000%
2026-04-20	11.583	11.393	11.643	11.323	-0.190	-1.640%	58.67万	0.00亿	0.000%
2026-04-17	11.813	11.583	12.103	11.553	-0.470	-3.899%	85.41万	0.00亿	0.000%
2026-04-16	12.483	12.053	12.513	11.783	-0.740	-5.784%	120.44万	0.00亿	0.000%
2026-04-15	13.213	12.793	13.463	12.793	-1.450	-10.180%	126.27万	0.00亿	0.000%
2026-04-14	12.923	14.243	14.243	12.863	1.320	10.214%	96.69万	0.00亿	0.000%
2026-04-13	12.523	12.923	12.953	12.443	0.000	0.000%	78.21万	0.00亿	0.000%
2026-04-10	11.813	12.533	12.793	11.813	0.000	0.000%	91.92万	0.00亿	0.000%
2026-04-09	11.903	11.713	12.103	11.613	0.000	0.000%	41.03万	0.00亿	0.000%
2026-04-08	12.013	11.863	12.193	11.713	0.000	0.000%	54.60万	0.00亿	0.000%
2026-04-07	11.603	11.713	11.923	11.503	0.000	0.000%	39.71万	0.00亿	0.000%
2026-04-03	12.073	11.573	12.123	11.503	0.000	0.000%	51.72万	0.00亿	0.000%
2026-04-02	12.373	12.153	12.523	11.963	0.000	0.000%	83.30万	0.00亿	0.000%
2026-04-01	11.663	12.663	12.663	11.263	0.000	0.000%	74.45万	0.00亿	0.000%