孚日股份(002083)股票行情 孚日股份股票行情 002083股票行情_爱股网

孚日股份(002083)行情

当前位置:爱股网 > 股票行情 > 孚日股份(002083)

孚日股份(002083)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

孚日股份(002083)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-07-074.854.900.051.03%4.844.921152875628.821.22%
2025-07-044.904.85-0.06-1.22%4.844.921390466768.531.47%
2025-07-034.874.910.030.61%4.864.9522937611264.272.42%
2025-07-024.854.880.051.04%4.834.9827273113328.842.88%
2025-07-014.834.830.000.00%4.794.831069095144.371.13%
2025-06-304.804.830.030.63%4.794.831062445113.921.12%
2025-06-274.794.800.010.21%4.784.841044145017.771.10%
2025-06-264.804.79-0.03-0.62%4.784.831054515064.781.11%
2025-06-254.784.820.040.84%4.754.821273066092.701.35%
2025-06-244.734.780.061.27%4.734.801485587077.191.57%
2025-06-234.564.720.122.61%4.564.751820918529.671.92%
2025-06-204.554.600.030.66%4.554.65869844009.050.92%
2025-06-194.664.57-0.10-2.14%4.564.671179595429.301.25%
2025-06-184.754.67-0.08-1.68%4.654.761123015255.141.19%
2025-06-174.754.750.000.00%4.704.771016454807.651.07%
2025-06-164.734.750.020.42%4.714.76929314408.970.98%
2025-06-134.834.73-0.11-2.27%4.734.841794498548.231.90%
2025-06-124.914.84-0.10-2.02%4.824.9426170112707.012.77%
2025-06-114.854.940.122.49%4.825.1446572123092.744.92%
2025-06-104.784.820.040.84%4.744.861967959418.742.08%
2025-06-094.694.780.091.92%4.684.781524617231.751.61%
2025-06-064.684.690.010.21%4.654.69760483550.200.80%
2025-06-054.744.68-0.06-1.27%4.674.751029384840.501.09%
2025-06-044.674.740.081.72%4.654.751000814699.501.06%
2025-06-034.644.660.020.43%4.624.67919374274.010.97%
2025-05-304.674.64-0.08-1.69%4.634.711325686180.161.40%
2025-05-294.724.72-0.01-0.21%4.694.802068329812.232.19%
2025-05-284.604.730.112.38%4.604.771963759250.642.08%
2025-05-274.614.620.010.22%4.584.64697643214.930.74%
2025-05-264.624.610.010.22%4.584.65655923026.590.69%
2025-05-234.654.60-0.05-1.08%4.594.69984364568.021.04%
2025-05-224.714.65-0.07-1.48%4.634.72982464585.181.04%
2025-05-214.724.720.020.43%4.684.741035764880.141.09%
2025-05-204.704.700.030.64%4.664.721157465422.131.22%
2025-05-194.814.810.000.00%4.764.831205125786.431.27%
2025-05-164.864.81-0.05-1.03%4.794.861471517084.721.56%
2025-05-154.844.860.020.41%4.814.891341416506.221.42%
2025-05-144.804.840.010.21%4.764.851456947001.021.54%
2025-05-134.864.830.051.05%4.804.891877869094.821.98%
2025-05-124.844.780.040.84%4.734.881929509233.052.04%
2025-05-094.724.740.010.21%4.724.801597787602.891.69%
2025-05-084.704.73-0.02-0.42%4.664.771617747646.371.71%
2025-05-074.694.750.183.94%4.674.8837120017668.833.92%
2025-05-064.474.570.132.93%4.454.571575457105.521.66%
2025-04-304.484.44-0.03-0.67%4.434.511179245272.031.25%
2025-04-294.474.470.010.22%4.434.48995314438.691.05%
2025-04-284.534.46-0.07-1.55%4.444.541137665088.631.20%
2025-04-254.484.530.051.12%4.474.551408106370.251.49%
2025-04-244.494.480.010.22%4.454.541404576303.371.48%
2025-04-234.444.470.061.36%4.444.512228789977.022.36%
2025-04-224.484.410.143.28%4.384.6030932013772.053.27%
2025-04-214.234.270.040.95%4.194.28890503783.070.94%
2025-04-184.274.23-0.04-0.94%4.204.271038774390.361.10%
2025-04-174.254.27-0.01-0.23%4.224.301049664485.331.11%
2025-04-164.334.28-0.05-1.15%4.184.331475486281.671.56%
2025-04-154.274.330.051.17%4.274.351482386397.721.57%
2025-04-144.284.280.040.94%4.264.321396905998.151.48%
2025-04-114.224.24-0.03-0.70%4.224.281567276665.371.66%
2025-04-104.264.270.081.91%4.234.3223395610025.482.47%
2025-04-094.104.19-0.01-0.24%3.904.2126775410904.252.83%
2025-04-084.404.20-0.26-5.83%4.124.4138704716409.914.09%
2025-04-074.564.46-0.50-10.08%4.464.6222621310155.372.39%
2025-04-034.954.96-0.04-0.80%4.915.001307446477.701.38%
2025-04-024.985.000.020.40%4.965.021038185188.271.10%
2025-04-014.954.980.030.61%4.955.021289166427.701.36%
2025-03-315.004.95-0.06-1.20%4.895.011492307381.551.58%
2025-03-285.075.01-0.06-1.18%4.995.081419057129.161.50%
2025-03-275.175.07-0.12-2.31%5.065.1824214112355.882.56%
2025-03-265.165.190.030.58%5.135.2321822011332.162.31%
2025-03-255.185.160.000.00%5.095.2126422213599.212.79%
2025-03-245.285.16-0.14-2.64%5.085.3449354225623.515.22%
2025-03-215.065.300.234.54%5.055.5079092741777.868.36%
2025-03-205.075.07-0.01-0.20%5.055.101126655721.601.19%
2025-03-195.095.080.000.00%5.055.091273916456.401.35%
2025-03-185.015.080.061.20%4.985.1325358912815.362.68%
2025-03-175.005.020.051.01%4.985.0420828810437.032.20%
2025-03-144.934.970.061.22%4.894.971995549838.032.11%
2025-03-134.854.910.061.24%4.844.911480267216.151.56%
2025-03-124.864.85-0.02-0.41%4.844.891035765036.981.09%
2025-03-114.834.870.000.00%4.814.881356746563.751.43%

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

孚日股份(002083)K线图分析: K线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。K线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下:(如图所示)

如何看K线图

1、日K线是根据股价(指数)一天的走势中形成的四个价位即:开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线;其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。

2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。

3、根据开盘价与收盘价的波动范围,可将K线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围(如图所示)。

如何看K线图

极阴线和极阳线的波动范围在0.5%左右; 小阴线和小阳线的波动范围一般在0.6--1.5%; 中阴线和中阳线的波动范围一般在1.6-3.5%; 大阴线和大阳线的波动范围在3.6%以上。