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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.25 | 26.87 | 25.70 | 26.42 | +1.54% | 2.47 | 2.45% |
| 2026-02-13 | 25.99 | 26.95 | 25.71 | 26.02 | -0.99% | 2.21 | 2.20% |
| 2026-02-12 | 25.92 | 26.69 | 25.60 | 26.28 | +1.78% | 2.58 | 2.56% |
| 2026-02-11 | 26.28 | 26.50 | 25.81 | 25.82 | -2.01% | 1.89 | 1.90% |
| 2026-02-10 | 26.00 | 27.20 | 25.63 | 26.35 | +1.89% | 3.87 | 3.81% |
| 2026-02-09 | 25.63 | 26.10 | 25.31 | 25.86 | +2.17% | 2.28 | 2.31% |
| 2026-02-06 | 24.50 | 25.60 | 24.21 | 25.31 | +2.02% | 2.05 | 2.12% |
| 2026-02-05 | 25.12 | 25.20 | 24.44 | 24.81 | -1.78% | 1.67 | 1.76% |
| 2026-02-04 | 25.90 | 25.90 | 24.95 | 25.26 | -2.58% | 2.46 | 2.55% |
| 2026-02-03 | 25.53 | 26.00 | 25.32 | 25.93 | +3.47% | 2.53 | 2.56% |
| 2026-02-02 | 26.50 | 26.58 | 25.06 | 25.06 | -5.79% | 3.10 | 3.15% |
| 2026-01-30 | 25.79 | 26.86 | 25.64 | 26.60 | +3.54% | 4.03 | 3.99% |
| 2026-01-29 | 26.44 | 27.11 | 25.65 | 25.69 | -4.36% | 3.88 | 3.87% |
| 2026-01-28 | 26.78 | 27.98 | 26.76 | 26.86 | -0.56% | 3.96 | 3.80% |
| 2026-01-27 | 27.23 | 27.65 | 26.26 | 27.01 | -2.74% | 4.31 | 4.21% |
| 2026-01-26 | 27.65 | 28.88 | 26.83 | 27.77 | -1.52% | 5.98 | 5.64% |
| 2026-01-23 | 27.33 | 28.45 | 27.09 | 28.20 | +0.97% | 6.44 | 6.02% |
| 2026-01-22 | 28.70 | 29.86 | 27.08 | 27.93 | -3.02% | 10.01 | 9.26% |
| 2026-01-21 | 26.03 | 29.60 | 25.20 | 28.80 | +6.82% | 10.97 | 10.16% |
| 2026-01-20 | 26.63 | 27.84 | 25.89 | 26.96 | +2.67% | 9.93 | 9.55% |