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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.98 | 15.10 | 14.78 | 14.87 | -1.65% | 0.81 | 1.42% |
| 2025-05-26 | 14.77 | 15.12 | 14.31 | 15.12 | +2.37% | 1.21 | 2.16% |
| 2025-05-23 | 15.18 | 15.57 | 14.75 | 14.77 | -4.02% | 1.67 | 2.89% |
| 2025-05-22 | 15.18 | 15.55 | 14.88 | 15.39 | +1.38% | 1.70 | 2.89% |
| 2025-05-21 | 15.60 | 15.60 | 15.04 | 15.18 | -2.81% | 1.86 | 3.18% |
| 2025-05-20 | 15.03 | 15.73 | 14.69 | 15.62 | +3.99% | 2.69 | 4.59% |
| 2025-05-19 | 14.68 | 15.07 | 14.44 | 15.02 | +2.17% | 1.32 | 2.32% |
| 2025-05-16 | 14.57 | 14.78 | 14.43 | 14.70 | +0.75% | 1.15 | 2.05% |
| 2025-05-15 | 15.30 | 15.34 | 14.59 | 14.59 | -5.80% | 2.03 | 3.56% |
| 2025-05-14 | 14.68 | 15.63 | 14.60 | 15.49 | +5.22% | 3.16 | 5.42% |
| 2025-05-13 | 14.73 | 14.88 | 14.46 | 14.72 | +0.96% | 1.42 | 2.53% |
| 2025-05-12 | 14.87 | 14.94 | 14.49 | 14.58 | -1.28% | 1.55 | 2.77% |
| 2025-05-09 | 14.92 | 15.06 | 14.60 | 14.77 | -1.07% | 1.92 | 3.39% |
| 2025-05-08 | 14.67 | 15.31 | 14.58 | 14.93 | -0.13% | 2.89 | 5.04% |
| 2025-05-07 | 14.38 | 15.00 | 14.24 | 14.95 | +4.47% | 3.20 | 5.71% |
| 2025-05-06 | 14.19 | 14.37 | 14.17 | 14.31 | +1.06% | 1.80 | 3.29% |