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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.54 | 15.89 | 15.34 | 15.87 | +2.79% | 1.47 | 2.45% |
| 2025-08-19 | 15.38 | 15.52 | 15.25 | 15.44 | 0.00% | 0.86 | 1.47% |
| 2025-08-18 | 15.09 | 15.70 | 15.03 | 15.44 | +3.07% | 1.36 | 2.32% |
| 2025-08-15 | 14.91 | 15.11 | 14.89 | 14.98 | +0.27% | 0.65 | 1.14% |
| 2025-08-14 | 15.32 | 15.38 | 14.92 | 14.94 | -2.54% | 0.73 | 1.26% |
| 2025-08-13 | 15.50 | 15.54 | 15.26 | 15.33 | -1.03% | 0.63 | 1.08% |
| 2025-08-12 | 15.56 | 15.56 | 15.19 | 15.49 | +0.06% | 0.92 | 1.56% |
| 2025-08-11 | 14.88 | 15.50 | 14.88 | 15.48 | +3.89% | 1.22 | 2.09% |
| 2025-08-08 | 15.10 | 15.15 | 14.83 | 14.90 | -0.33% | 0.48 | 0.84% |
| 2025-08-07 | 15.00 | 15.10 | 14.88 | 14.95 | -0.60% | 0.48 | 0.84% |
| 2025-08-06 | 14.84 | 15.09 | 14.76 | 15.04 | +1.14% | 0.58 | 1.02% |
| 2025-08-05 | 14.84 | 15.13 | 14.76 | 14.87 | +0.68% | 0.57 | 1.00% |
| 2025-08-04 | 14.55 | 14.87 | 14.44 | 14.77 | +0.68% | 0.49 | 0.88% |
| 2025-08-01 | 14.57 | 14.74 | 14.55 | 14.67 | +0.76% | 0.48 | 0.86% |
| 2025-07-31 | 15.03 | 15.06 | 14.51 | 14.56 | -3.13% | 1.01 | 1.80% |
| 2025-07-30 | 15.11 | 15.45 | 14.97 | 15.03 | -0.86% | 0.87 | 1.50% |
| 2025-07-29 | 15.16 | 15.24 | 14.91 | 15.16 | -0.79% | 0.66 | 1.15% |
| 2025-07-28 | 15.13 | 15.29 | 15.05 | 15.28 | +0.59% | 0.95 | 1.63% |
| 2025-07-25 | 14.95 | 15.60 | 14.94 | 15.19 | +2.77% | 1.67 | 2.86% |
| 2025-07-24 | 14.71 | 14.79 | 14.61 | 14.78 | +0.54% | 0.63 | 1.12% |