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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.33 | 22.45 | 21.40 | 22.22 | +1.60% | 1.84 | 2.20% |
| 2026-03-23 | 22.60 | 23.18 | 21.76 | 21.87 | -5.85% | 2.56 | 2.99% |
| 2026-03-20 | 24.05 | 24.42 | 23.20 | 23.23 | -3.77% | 1.96 | 2.15% |
| 2026-03-19 | 25.00 | 25.39 | 24.00 | 24.14 | -4.70% | 2.39 | 2.56% |
| 2026-03-18 | 25.10 | 25.50 | 24.68 | 25.33 | +2.10% | 2.34 | 2.43% |
| 2026-03-17 | 26.77 | 26.94 | 24.80 | 24.81 | -7.39% | 4.25 | 4.34% |
| 2026-03-16 | 27.53 | 27.87 | 25.95 | 26.79 | -1.51% | 4.59 | 4.49% |
| 2026-03-13 | 28.71 | 28.95 | 27.14 | 27.20 | -5.72% | 5.80 | 5.42% |
| 2026-03-12 | 30.72 | 30.87 | 28.55 | 28.85 | -4.22% | 8.93 | 8.04% |
| 2026-03-11 | 27.37 | 30.12 | 27.12 | 30.12 | +10.01% | 5.41 | 4.85% |
| 2026-03-10 | 26.60 | 28.20 | 26.31 | 27.38 | +3.36% | 5.21 | 5.03% |
| 2026-03-09 | 27.25 | 27.86 | 25.45 | 26.49 | -6.33% | 6.47 | 6.47% |
| 2026-03-06 | 29.77 | 30.02 | 28.05 | 28.28 | -5.04% | 5.51 | 5.04% |
| 2026-03-05 | 30.50 | 32.06 | 29.47 | 29.78 | +0.13% | 8.74 | 7.45% |
| 2026-03-04 | 26.73 | 30.38 | 26.73 | 29.74 | +5.57% | 8.57 | 7.72% |
| 2026-03-03 | 29.88 | 30.25 | 28.11 | 28.17 | -3.69% | 10.96 | 9.83% |
| 2026-03-02 | 26.10 | 30.15 | 26.08 | 29.25 | +6.71% | 12.64 | 11.33% |
| 2026-02-27 | 27.28 | 27.82 | 27.01 | 27.41 | -3.38% | 3.79 | 3.63% |
| 2026-02-26 | 26.76 | 29.51 | 26.60 | 28.37 | +5.54% | 7.41 | 6.85% |
| 2026-02-25 | 26.19 | 27.19 | 26.02 | 26.88 | +1.74% | 3.67 | 3.59% |