三孚股份 sh.603938
47.73
-3.93%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 49.68 | 49.68 | 46.38 | 47.73 | -3.93% | 15.82 | 8.75% |
| 2026-05-22 | 51.84 | 52.40 | 48.90 | 49.68 | -1.78% | 19.08 | 9.97% |
| 2026-05-21 | 56.78 | 56.78 | 50.00 | 50.58 | -5.92% | 26.93 | 13.17% |
| 2026-05-20 | 50.96 | 53.76 | 50.55 | 53.76 | +10.01% | 4.20 | 2.08% |
| 2026-05-19 | 45.53 | 48.87 | 44.64 | 48.87 | +9.99% | 15.95 | 8.73% |
| 2026-05-18 | 41.00 | 44.43 | 41.00 | 44.43 | +10.00% | 5.66 | 3.37% |
| 2026-05-15 | 43.00 | 45.28 | 39.95 | 40.39 | -5.41% | 17.46 | 10.92% |
| 2026-05-14 | 44.91 | 45.00 | 41.48 | 42.70 | +1.09% | 17.30 | 10.41% |
| 2026-05-13 | 37.81 | 42.24 | 37.50 | 42.24 | +10.00% | 7.31 | 4.70% |
| 2026-05-12 | 35.85 | 38.66 | 34.70 | 38.40 | +8.08% | 14.11 | 10.00% |
| 2026-05-11 | 35.16 | 37.37 | 34.77 | 35.53 | +4.59% | 12.39 | 9.02% |
| 2026-05-08 | 33.17 | 34.68 | 32.80 | 33.97 | +4.11% | 13.14 | 10.16% |
| 2026-05-07 | 30.66 | 32.63 | 30.66 | 32.63 | +10.01% | 5.15 | 4.22% |
| 2026-05-06 | 28.80 | 30.17 | 28.53 | 29.66 | +5.10% | 4.81 | 4.25% |
| 2026-04-30 | 29.08 | 29.55 | 28.20 | 28.22 | -3.36% | 3.86 | 3.54% |
| 2026-04-29 | 29.46 | 29.90 | 28.85 | 29.20 | -0.88% | 3.34 | 2.97% |
| 2026-04-28 | 30.08 | 30.33 | 29.13 | 29.46 | -2.35% | 4.71 | 4.16% |
| 2026-04-27 | 30.38 | 30.89 | 29.98 | 30.17 | +1.31% | 5.58 | 4.80% |
| 2026-04-24 | 29.87 | 30.46 | 29.31 | 29.78 | -2.49% | 6.07 | 5.31% |
| 2026-04-23 | 30.00 | 30.96 | 29.33 | 30.54 | +0.79% | 9.04 | 7.81% |