孚日股份

sz002083 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

9.37

涨跌幅

-3.30%

成交量

35,000,300 股

成交额

335,813,184 元

换手率

3.70%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	9.80	9.37	10.02	9.33	-3.30%	35,000,300	335,813,184	3.70
2026-10-13	9.60	9.69	9.82	9.32	-1.12%	41,532,300	397,862,656	4.39
2026-10-12	10.08	9.80	10.27	9.75	-3.83%	58,063,700	579,802,240	6.14
2026-10-09	9.78	10.19	10.69	9.68	+4.84%	90,628,000	931,693,504	9.58
2026-10-08	9.49	9.72	9.89	9.49	+1.25%	29,046,300	281,847,200	3.07
2026-09-30	9.29	9.60	9.63	9.23	+3.78%	23,116,900	218,681,312	2.44
2026-09-29	9.38	9.25	9.40	9.19	+0.43%	14,716,100	137,143,440	1.56
2026-09-28	9.50	9.21	9.51	9.15	-2.85%	18,422,700	170,631,120	1.95
2026-09-24	9.52	9.48	9.70	9.45	-1.04%	16,007,500	152,715,760	1.69
2026-09-23	9.81	9.58	9.81	9.51	-2.54%	22,435,500	215,529,392	2.37
2026-09-22	9.82	9.83	9.96	9.74	+0.61%	29,983,600	295,026,592	3.17
2026-09-21	9.93	9.77	9.99	9.68	+0.21%	24,742,000	242,040,304	2.61
2026-09-18	9.90	9.75	9.92	9.61	-0.41%	26,571,000	258,180,064	2.81
2026-09-17	9.85	9.79	9.89	9.59	-1.11%	23,798,700	231,363,056	2.51
2026-09-16	9.60	9.90	9.96	9.49	+3.34%	26,846,700	262,730,816	2.84
2026-09-15	9.51	9.58	9.70	9.51	+0.00%	14,097,200	135,609,984	1.49
2026-09-14	9.56	9.58	9.65	9.46	+0.31%	12,541,600	119,967,680	1.33
2026-09-11	9.64	9.55	9.66	9.39	-1.95%	21,482,200	204,130,016	2.27
2026-09-10	9.93	9.74	9.95	9.65	-3.08%	26,775,200	261,295,024	2.83
2026-09-09	9.86	10.05	10.06	9.85	+1.52%	24,461,700	243,255,616	2.58
2026-09-08	9.99	9.90	10.00	9.85	-0.70%	18,580,700	184,122,128	1.96
2026-09-07	9.95	9.97	9.98	9.82	+0.71%	21,346,500	211,757,248	2.26
2026-09-04	10.15	9.90	10.20	9.86	-2.08%	33,384,000	335,040,992	3.53
2026-09-03	10.31	10.11	10.40	10.10	-1.94%	24,010,800	244,826,688	2.54
2026-09-02	10.28	10.31	10.37	10.12	-0.67%	20,305,100	207,946,848	2.15
2026-09-01	10.53	10.38	10.58	10.32	-1.05%	24,111,500	251,432,608	2.55
2026-08-31	10.70	10.49	10.70	10.30	-2.87%	31,892,100	332,894,528	3.37
2026-08-28	10.50	10.80	10.98	10.45	+3.05%	48,593,300	524,628,768	5.13
2026-08-27	10.29	10.48	10.51	10.20	+2.64%	31,506,900	326,478,272	3.33
2026-08-26	10.09	10.21	10.31	9.99	+0.10%	32,228,600	326,749,824	3.41

需要全历史数据与程序化访问？查看孚日股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002083 获取全部历史日线。