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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.11 | 15.12 | 14.69 | 14.70 | -2.26% | 1.00 | 1.76% |
| 2025-07-22 | 14.98 | 15.10 | 14.80 | 15.04 | +0.33% | 0.96 | 1.67% |
| 2025-07-21 | 14.80 | 15.04 | 14.76 | 14.99 | +1.01% | 0.70 | 1.22% |
| 2025-07-18 | 14.78 | 14.93 | 14.60 | 14.84 | +0.41% | 0.67 | 1.19% |
| 2025-07-17 | 15.00 | 15.00 | 14.68 | 14.78 | -1.14% | 0.70 | 1.23% |
| 2025-07-16 | 14.87 | 14.97 | 14.75 | 14.95 | +0.61% | 0.74 | 1.31% |
| 2025-07-15 | 15.10 | 15.23 | 14.73 | 14.86 | -1.91% | 0.95 | 1.67% |
| 2025-07-14 | 15.19 | 15.27 | 14.87 | 15.15 | -0.20% | 1.05 | 1.82% |
| 2025-07-11 | 15.37 | 15.55 | 15.10 | 15.18 | -2.57% | 1.77 | 3.03% |
| 2025-07-10 | 14.45 | 15.75 | 14.44 | 15.58 | +7.67% | 3.08 | 5.30% |
| 2025-07-09 | 14.71 | 14.79 | 14.42 | 14.47 | -1.56% | 0.65 | 1.16% |
| 2025-07-08 | 14.66 | 14.85 | 14.49 | 14.70 | +0.96% | 0.89 | 1.59% |
| 2025-07-07 | 14.25 | 14.61 | 14.17 | 14.56 | +1.53% | 0.66 | 1.19% |
| 2025-07-04 | 14.69 | 14.75 | 14.27 | 14.34 | -2.18% | 0.75 | 1.36% |
| 2025-07-03 | 14.60 | 14.78 | 14.46 | 14.66 | -1.01% | 1.09 | 1.94% |
| 2025-07-02 | 14.42 | 14.86 | 14.29 | 14.81 | +3.06% | 1.39 | 2.50% |
| 2025-07-01 | 14.35 | 14.45 | 14.14 | 14.37 | -0.07% | 0.88 | 1.62% |
| 2025-06-30 | 13.68 | 14.59 | 13.68 | 14.38 | +4.96% | 1.40 | 2.59% |
| 2025-06-27 | 13.65 | 13.78 | 13.55 | 13.70 | +0.22% | 0.34 | 0.65% |
| 2025-06-26 | 13.80 | 13.90 | 13.62 | 13.67 | -0.94% | 0.49 | 0.93% |