孚日股份
SZ002083 Forward-adjusted MAIN
9.60
+0.35
(+3.78%)
Open
9.29
High
9.63
Low
9.23
Prev close
9.25
Amplitude
4.32%
Volume
2,311.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.42
MA10
9.62
MA20
9.74
MA60
10.40
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.29 | 9.63 | 9.23 | 9.60 | 2,312万 |
| 2 | 2026-09-29 | 9.38 | 9.40 | 9.19 | 9.25 | 1,472万 |
| 3 | 2026-09-28 | 9.50 | 9.51 | 9.15 | 9.21 | 1,842万 |
| 4 | 2026-09-24 | 9.52 | 9.70 | 9.45 | 9.48 | 1,601万 |
| 5 | 2026-09-23 | 9.81 | 9.81 | 9.51 | 9.58 | 2,244万 |
| 6 | 2026-09-22 | 9.82 | 9.96 | 9.74 | 9.83 | 2,998万 |
| 7 | 2026-09-21 | 9.93 | 9.99 | 9.68 | 9.77 | 2,474万 |
| 8 | 2026-09-18 | 9.90 | 9.92 | 9.61 | 9.75 | 2,657万 |
| 9 | 2026-09-17 | 9.85 | 9.89 | 9.59 | 9.79 | 2,380万 |
| 10 | 2026-09-16 | 9.60 | 9.96 | 9.49 | 9.90 | 2,685万 |
| 11 | 2026-09-15 | 9.51 | 9.70 | 9.51 | 9.58 | 1,410万 |
| 12 | 2026-09-14 | 9.56 | 9.65 | 9.46 | 9.58 | 1,254万 |
52W
Data range
4.39
51.7%
14.46
High/low over the last 250 trading days, and where the price sits.
← Stocks