孚日股份(002083)股票信息
| 股票代码 | 002083 |
| 股票名称 | 孚日股份 |
| 最新价/元 | 4.99 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.20 |
| 买入/元 | 4.99 |
| 卖出/元 | 5.00 |
| 昨收/元 | 4.98 |
| 今开/元 | 4.98 |
| 最高/元 | 5.00 |
| 最低/元 | 4.96 |
| 成交量/手 | 145190.67 |
| 成交额/万 | 7243.77 |
| 股净值/元 | 11.88 |
| 市净率 | 1.04 |
| 总市值/万 | 472372.87 |
| 流通值/万 | 472185.24 |
| 换手率/% | 1.53 |
| 入市日期 | 2006-11-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
孚日股份(002083)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 4.98 | 4.99 | 0.01 | 0.20 | 145190.67 | 7243.77 | 1.53 |
| 2025-07-24 | 4.97 | 4.98 | 0.02 | 0.40 | 138653.32 | 6886.74 | 1.47 |
| 2025-07-23 | 4.99 | 4.96 | -0.01 | -0.20 | 128557.00 | 6403.17 | 1.36 |
| 2025-07-22 | 4.96 | 4.97 | -0.01 | -0.20 | 149009.14 | 7393.86 | 1.57 |
| 2025-07-21 | 4.89 | 4.98 | 0.09 | 1.84 | 193502.01 | 9606.15 | 2.04 |
| 2025-07-18 | 4.91 | 4.89 | -0.01 | -0.20 | 84750.01 | 4137.67 | 0.90 |
| 2025-07-17 | 4.92 | 4.90 | -0.02 | -0.41 | 117228.89 | 5736.49 | 1.24 |
| 2025-07-16 | 4.92 | 4.92 | 0.01 | 0.20 | 86435.37 | 4246.57 | 0.91 |
| 2025-07-15 | 4.95 | 4.91 | -0.05 | -1.01 | 144687.00 | 7101.85 | 1.53 |
| 2025-07-14 | 4.95 | 4.96 | 0.01 | 0.20 | 106732.94 | 5288.94 | 1.13 |
| 2025-07-11 | 4.94 | 4.95 | 0.00 | 0.00 | 133696.02 | 6621.60 | 1.41 |
| 2025-07-10 | 4.94 | 4.95 | -0.01 | -0.20 | 147251.82 | 7254.11 | 1.56 |
| 2025-07-09 | 5.00 | 4.96 | 0.04 | 0.81 | 231227.97 | 11518.46 | 2.44 |
| 2025-07-08 | 4.90 | 4.92 | 0.02 | 0.41 | 106391.10 | 5219.96 | 1.12 |
| 2025-07-07 | 4.85 | 4.90 | 0.05 | 1.03 | 115286.57 | 5628.82 | 1.22 |
| 2025-07-04 | 4.90 | 4.85 | -0.06 | -1.22 | 139045.69 | 6768.53 | 1.47 |
| 2025-07-03 | 4.87 | 4.91 | 0.03 | 0.62 | 229376.11 | 11264.27 | 2.42 |
| 2025-07-02 | 4.85 | 4.88 | 0.05 | 1.04 | 272730.59 | 13328.84 | 2.88 |
| 2025-07-01 | 4.83 | 4.83 | 0.00 | 0.00 | 106908.93 | 5144.37 | 1.13 |
| 2025-06-30 | 4.80 | 4.83 | 0.03 | 0.63 | 106244.33 | 5113.92 | 1.12 |
| 2025-06-27 | 4.79 | 4.80 | 0.01 | 0.21 | 104414.00 | 5017.77 | 1.10 |
| 2025-06-26 | 4.80 | 4.79 | -0.03 | -0.62 | 105451.04 | 5064.78 | 1.11 |
| 2025-06-25 | 4.78 | 4.82 | 0.04 | 0.84 | 127305.59 | 6092.70 | 1.35 |
| 2025-06-24 | 4.73 | 4.78 | 0.06 | 1.27 | 148557.50 | 7077.19 | 1.57 |
| 2025-06-23 | 4.56 | 4.72 | 0.12 | 2.61 | 182091.00 | 8529.67 | 1.92 |
| 2025-06-20 | 4.55 | 4.60 | 0.03 | 0.66 | 86984.00 | 4009.05 | 0.92 |
| 2025-06-19 | 4.66 | 4.57 | -0.10 | -2.14 | 117958.87 | 5429.30 | 1.25 |
| 2025-06-18 | 4.75 | 4.67 | -0.08 | -1.68 | 112301.00 | 5255.14 | 1.19 |
| 2025-06-17 | 4.75 | 4.75 | 0.00 | 0.00 | 101645.00 | 4807.65 | 1.07 |
| 2025-06-16 | 4.73 | 4.75 | 0.02 | 0.42 | 92931.00 | 4408.97 | 0.98 |
| 2025-06-13 | 4.83 | 4.73 | -0.11 | -2.27 | 179449.00 | 8548.23 | 1.90 |
| 2025-06-12 | 4.91 | 4.84 | -0.10 | -2.02 | 261700.79 | 12707.01 | 2.77 |
| 2025-06-11 | 4.85 | 4.94 | 0.12 | 2.49 | 465721.31 | 23092.74 | 4.92 |
| 2025-06-10 | 4.78 | 4.82 | 0.04 | 0.84 | 196795.00 | 9418.74 | 2.08 |
| 2025-06-09 | 4.69 | 4.78 | 0.09 | 1.92 | 152461.00 | 7231.75 | 1.61 |
| 2025-06-06 | 4.68 | 4.69 | 0.01 | 0.21 | 76048.00 | 3550.20 | 0.80 |
| 2025-06-05 | 4.74 | 4.68 | -0.06 | -1.27 | 102938.22 | 4840.50 | 1.09 |
| 2025-06-04 | 4.67 | 4.74 | 0.08 | 1.72 | 100080.51 | 4699.50 | 1.06 |
| 2025-06-03 | 4.64 | 4.66 | 0.02 | 0.43 | 91937.00 | 4274.01 | 0.97 |
| 2025-05-30 | 4.67 | 4.64 | -0.08 | -1.70 | 132568.07 | 6180.16 | 1.40 |
| 2025-05-29 | 4.72 | 4.72 | -0.01 | -0.21 | 206832.00 | 9812.23 | 2.19 |
| 2025-05-28 | 4.60 | 4.73 | 0.11 | 2.38 | 196374.52 | 9250.64 | 2.08 |
| 2025-05-27 | 4.61 | 4.62 | 0.01 | 0.22 | 69764.00 | 3214.93 | 0.74 |
| 2025-05-26 | 4.62 | 4.61 | 0.01 | 0.22 | 65592.25 | 3026.59 | 0.69 |
| 2025-05-23 | 4.65 | 4.60 | -0.05 | -1.08 | 98436.34 | 4568.02 | 1.04 |
| 2025-05-22 | 4.71 | 4.65 | -0.07 | -1.48 | 98245.79 | 4585.18 | 1.04 |
| 2025-05-21 | 4.72 | 4.72 | 0.02 | 0.43 | 103576.06 | 4880.14 | 1.09 |
| 2025-05-20 | 4.70 | 4.70 | 0.03 | 0.64 | 115745.96 | 5422.13 | 1.22 |
| 2025-05-19 | 4.81 | 4.81 | 0.00 | 0.00 | 120512.15 | 5786.43 | 1.27 |
| 2025-05-16 | 4.86 | 4.81 | -0.05 | -1.03 | 147150.57 | 7084.72 | 1.56 |
| 2025-05-15 | 4.84 | 4.86 | 0.02 | 0.41 | 134140.51 | 6506.22 | 1.42 |
| 2025-05-14 | 4.80 | 4.84 | 0.01 | 0.21 | 145693.62 | 7001.02 | 1.54 |
| 2025-05-13 | 4.86 | 4.83 | 0.05 | 1.05 | 187786.00 | 9094.82 | 1.98 |
| 2025-05-12 | 4.84 | 4.78 | 0.04 | 0.84 | 192949.50 | 9233.05 | 2.04 |
| 2025-05-09 | 4.72 | 4.74 | 0.01 | 0.21 | 159777.77 | 7602.89 | 1.69 |
| 2025-05-08 | 4.70 | 4.73 | -0.02 | -0.42 | 161774.00 | 7646.37 | 1.71 |
| 2025-05-07 | 4.69 | 4.75 | 0.18 | 3.94 | 371199.59 | 17668.83 | 3.92 |
| 2025-05-06 | 4.47 | 4.57 | 0.13 | 2.93 | 157544.73 | 7105.52 | 1.66 |
| 2025-04-30 | 4.48 | 4.44 | -0.03 | -0.67 | 117924.01 | 5272.03 | 1.25 |
| 2025-04-29 | 4.47 | 4.47 | 0.01 | 0.22 | 99531.00 | 4438.69 | 1.05 |
| 2025-04-28 | 4.53 | 4.46 | -0.07 | -1.55 | 113766.00 | 5088.63 | 1.20 |
| 2025-04-25 | 4.48 | 4.53 | 0.05 | 1.12 | 140810.18 | 6370.25 | 1.49 |
| 2025-04-24 | 4.49 | 4.48 | 0.01 | 0.22 | 140456.59 | 6303.37 | 1.48 |
| 2025-04-23 | 4.44 | 4.47 | 0.06 | 1.36 | 222878.21 | 9977.02 | 2.36 |
| 2025-04-22 | 4.48 | 4.41 | 0.14 | 3.28 | 309319.61 | 13772.05 | 3.27 |
| 2025-04-21 | 4.23 | 4.27 | 0.04 | 0.95 | 89050.00 | 3783.07 | 0.94 |
| 2025-04-18 | 4.27 | 4.23 | -0.04 | -0.94 | 103877.04 | 4390.36 | 1.10 |
| 2025-04-17 | 4.25 | 4.27 | -0.01 | -0.23 | 104966.22 | 4485.33 | 1.11 |
| 2025-04-16 | 4.33 | 4.28 | -0.05 | -1.16 | 147547.98 | 6281.67 | 1.56 |
| 2025-04-15 | 4.27 | 4.33 | 0.05 | 1.17 | 148237.71 | 6397.72 | 1.57 |
| 2025-04-14 | 4.28 | 4.28 | 0.04 | 0.94 | 139689.72 | 5998.15 | 1.48 |
| 2025-04-11 | 4.22 | 4.24 | -0.03 | -0.70 | 156727.29 | 6665.37 | 1.66 |
| 2025-04-10 | 4.26 | 4.27 | 0.08 | 1.91 | 233956.14 | 10025.48 | 2.47 |
| 2025-04-09 | 4.10 | 4.19 | -0.01 | -0.24 | 267754.12 | 10904.25 | 2.83 |
| 2025-04-08 | 4.40 | 4.20 | -0.26 | -5.83 | 387047.07 | 16409.91 | 4.09 |
| 2025-04-07 | 4.56 | 4.46 | -0.50 | -10.08 | 226213.00 | 10155.37 | 2.39 |
| 2025-04-03 | 4.95 | 4.96 | -0.04 | -0.80 | 130744.39 | 6477.70 | 1.38 |
| 2025-04-02 | 4.98 | 5.00 | 0.02 | 0.40 | 103818.30 | 5188.27 | 1.10 |
| 2025-04-01 | 4.95 | 4.98 | 0.03 | 0.61 | 128916.00 | 6427.70 | 1.36 |
| 2025-03-31 | 5.00 | 4.95 | -0.06 | -1.20 | 149229.75 | 7381.55 | 1.58 |
| 2025-03-28 | 5.07 | 5.01 | -0.06 | -1.18 | 141905.01 | 7129.16 | 1.50 |
| 2025-03-27 | 5.17 | 5.07 | -0.12 | -2.31 | 242141.00 | 12355.88 | 2.56 |
| 2025-03-26 | 5.16 | 5.19 | 0.03 | 0.58 | 218219.69 | 11332.16 | 2.31 |
| 2025-03-25 | 5.18 | 5.16 | 0.00 | 0.00 | 264222.15 | 13599.21 | 2.79 |
| 2025-03-24 | 5.28 | 5.16 | -0.14 | -2.64 | 493541.58 | 25623.51 | 5.22 |
| 2025-03-21 | 5.06 | 5.30 | 0.23 | 4.54 | 790926.58 | 41777.86 | 8.36 |
| 2025-03-20 | 5.07 | 5.07 | -0.01 | -0.20 | 112664.74 | 5721.60 | 1.19 |
| 2025-03-19 | 5.09 | 5.08 | 0.00 | 0.00 | 127390.72 | 6456.40 | 1.35 |
| 2025-03-18 | 5.01 | 5.08 | 0.06 | 1.20 | 253589.36 | 12815.36 | 2.68 |
| 2025-03-17 | 5.00 | 5.02 | 0.05 | 1.01 | 208288.01 | 10437.03 | 2.20 |
| 2025-03-14 | 4.93 | 4.97 | 0.06 | 1.22 | 199553.90 | 9838.03 | 2.11 |
| 2025-03-13 | 4.85 | 4.91 | 0.06 | 1.24 | 148026.14 | 7216.15 | 1.56 |
| 2025-03-12 | 4.86 | 4.85 | -0.02 | -0.41 | 103575.66 | 5036.98 | 1.09 |
| 2025-03-11 | 4.83 | 4.87 | 0.00 | 0.00 | 135673.82 | 6563.75 | 1.43 |
| 2025-03-10 | 4.78 | 4.87 | 0.10 | 2.10 | 336653.01 | 16488.05 | 3.56 |
| 2025-03-07 | 4.79 | 4.77 | -0.02 | -0.42 | 110864.57 | 5306.47 | 1.17 |
| 2025-03-06 | 4.79 | 4.79 | 0.01 | 0.21 | 93664.66 | 4487.96 | 0.99 |
| 2025-03-05 | 4.80 | 4.78 | -0.01 | -0.21 | 98888.49 | 4700.93 | 1.04 |
| 2025-03-04 | 4.76 | 4.79 | 0.00 | 0.00 | 65262.63 | 3116.63 | 0.69 |
| 2025-03-03 | 4.78 | 4.79 | 0.01 | 0.21 | 100235.25 | 4801.34 | 1.06 |
日K线
周K线
月K线
