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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.89 | 13.93 | 13.71 | 13.80 | 0.00% | 0.52 | 0.98% |
| 2025-06-24 | 13.52 | 13.81 | 13.51 | 13.80 | +1.32% | 0.51 | 0.98% |
| 2025-06-23 | 13.11 | 13.65 | 13.11 | 13.62 | +2.02% | 0.49 | 0.94% |
| 2025-06-20 | 13.27 | 13.63 | 13.27 | 13.35 | 0.00% | 0.48 | 0.93% |
| 2025-06-19 | 13.44 | 13.62 | 13.32 | 13.35 | -0.37% | 0.47 | 0.92% |
| 2025-06-18 | 13.38 | 13.43 | 13.11 | 13.40 | 0.00% | 0.46 | 0.91% |
| 2025-06-17 | 13.48 | 13.55 | 13.28 | 13.40 | -0.59% | 0.38 | 0.75% |
| 2025-06-16 | 13.28 | 13.54 | 13.22 | 13.48 | +1.35% | 0.42 | 0.83% |
| 2025-06-13 | 13.60 | 13.70 | 13.30 | 13.30 | -1.99% | 0.50 | 0.97% |
| 2025-06-12 | 14.02 | 14.02 | 13.52 | 13.57 | -3.34% | 0.79 | 1.51% |
| 2025-06-11 | 13.89 | 14.07 | 13.84 | 14.04 | +1.08% | 0.43 | 0.81% |
| 2025-06-10 | 14.17 | 14.20 | 13.68 | 13.89 | -1.97% | 0.60 | 1.13% |
| 2025-06-09 | 13.77 | 14.20 | 13.74 | 14.17 | +2.60% | 0.72 | 1.34% |
| 2025-06-06 | 13.87 | 14.08 | 13.72 | 13.81 | -0.43% | 0.64 | 1.19% |
| 2025-06-05 | 14.15 | 14.26 | 13.73 | 13.87 | -1.98% | 0.85 | 1.60% |
| 2025-06-04 | 14.14 | 14.33 | 14.08 | 14.15 | -0.21% | 0.53 | 0.98% |
| 2025-06-03 | 14.18 | 14.50 | 13.91 | 14.18 | -0.56% | 0.84 | 1.54% |
| 2025-05-30 | 15.18 | 15.18 | 14.26 | 14.26 | -6.24% | 1.37 | 2.44% |
| 2025-05-29 | 14.98 | 15.31 | 14.86 | 15.21 | +0.93% | 1.18 | 2.03% |
| 2025-05-28 | 14.87 | 15.34 | 14.82 | 15.07 | +1.34% | 1.16 | 2.01% |