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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.00 | 30.72 | 28.45 | 30.30 | +3.87% | 8.03 | 7.05% |
| 2026-04-21 | 28.79 | 29.77 | 28.20 | 29.17 | +1.81% | 6.31 | 5.64% |
| 2026-04-20 | 27.55 | 29.18 | 27.35 | 28.65 | +6.86% | 7.63 | 7.03% |
| 2026-04-17 | 26.09 | 28.11 | 26.01 | 26.81 | +1.44% | 4.15 | 4.00% |
| 2026-04-16 | 26.88 | 27.00 | 26.13 | 26.43 | -3.12% | 4.12 | 4.09% |
| 2026-04-15 | 27.99 | 28.57 | 27.10 | 27.28 | -1.41% | 3.97 | 3.74% |
| 2026-04-14 | 27.50 | 28.10 | 26.99 | 27.67 | +0.69% | 4.04 | 3.82% |
| 2026-04-13 | 26.58 | 27.85 | 26.47 | 27.48 | +0.99% | 4.33 | 4.14% |
| 2026-04-10 | 27.97 | 28.05 | 27.10 | 27.21 | -2.40% | 5.05 | 4.81% |
| 2026-04-09 | 27.33 | 28.12 | 26.56 | 27.88 | 0.00% | 6.15 | 5.90% |
| 2026-04-08 | 27.22 | 28.34 | 26.44 | 27.88 | +0.29% | 8.24 | 7.88% |
| 2026-04-07 | 26.12 | 28.38 | 26.03 | 27.80 | +7.38% | 8.30 | 7.96% |
| 2026-04-03 | 24.99 | 26.49 | 24.66 | 25.89 | +2.94% | 7.19 | 7.30% |
| 2026-04-02 | 24.04 | 25.60 | 23.88 | 25.15 | +4.53% | 6.27 | 6.58% |
| 2026-04-01 | 24.75 | 24.81 | 23.85 | 24.06 | -0.17% | 2.02 | 2.19% |
| 2026-03-31 | 24.16 | 24.45 | 23.54 | 24.10 | -1.19% | 2.71 | 2.94% |
| 2026-03-30 | 23.89 | 24.75 | 23.49 | 24.39 | +1.20% | 2.48 | 2.68% |
| 2026-03-27 | 23.80 | 24.48 | 23.45 | 24.10 | +2.25% | 3.01 | 3.28% |
| 2026-03-26 | 24.68 | 24.68 | 23.56 | 23.57 | -3.56% | 3.43 | 3.74% |
| 2026-03-25 | 22.48 | 24.44 | 22.46 | 24.44 | +9.99% | 1.67 | 1.82% |