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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.06 | 26.93 | 25.06 | 26.26 | -2.70% | 8.14 | 8.12% |
| 2026-01-16 | 27.00 | 28.30 | 26.30 | 26.99 | +4.90% | 13.78 | 13.17% |
| 2026-01-15 | 22.98 | 25.73 | 22.98 | 25.73 | +10.00% | 7.76 | 8.27% |
| 2026-01-14 | 23.23 | 24.44 | 22.98 | 23.39 | -2.13% | 6.02 | 6.64% |
| 2026-01-13 | 25.60 | 25.95 | 23.90 | 23.90 | -10.02% | 8.39 | 8.89% |
| 2026-01-12 | 24.00 | 27.81 | 23.94 | 26.56 | +5.06% | 12.79 | 12.88% |
| 2026-01-09 | 25.28 | 25.28 | 23.98 | 25.28 | +10.01% | 14.09 | 14.75% |
| 2026-01-08 | 22.98 | 22.98 | 22.98 | 22.98 | +10.00% | 0.77 | 0.87% |
| 2026-01-07 | 20.30 | 21.11 | 19.51 | 20.89 | +5.35% | 5.50 | 7.07% |
| 2026-01-06 | 19.42 | 19.95 | 19.35 | 19.83 | +2.11% | 2.51 | 3.32% |
| 2026-01-05 | 19.00 | 19.48 | 18.87 | 19.42 | +1.62% | 1.61 | 2.19% |
| 2025-12-31 | 19.58 | 19.62 | 19.10 | 19.11 | -2.15% | 1.83 | 2.49% |
| 2025-12-30 | 19.61 | 20.03 | 19.03 | 19.53 | +0.83% | 2.47 | 3.29% |
| 2025-12-29 | 20.40 | 20.40 | 19.25 | 19.37 | -7.23% | 3.86 | 5.14% |
| 2025-12-26 | 19.85 | 21.05 | 19.76 | 20.88 | +5.29% | 6.43 | 8.27% |
| 2025-12-25 | 19.58 | 19.86 | 19.23 | 19.83 | +0.71% | 4.19 | 5.59% |
| 2025-12-24 | 19.55 | 20.16 | 19.18 | 19.69 | +1.65% | 7.34 | 9.71% |
| 2025-12-23 | 17.68 | 19.37 | 17.68 | 19.37 | +9.99% | 3.61 | 5.04% |
| 2025-12-22 | 17.35 | 17.74 | 17.24 | 17.61 | +1.79% | 0.91 | 1.35% |
| 2025-12-19 | 17.35 | 17.39 | 17.21 | 17.30 | +1.05% | 0.64 | 0.97% |