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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.26 | 17.53 | 17.11 | 17.12 | -0.81% | 0.74 | 1.11% |
| 2025-12-17 | 17.10 | 17.34 | 16.75 | 17.26 | +0.94% | 1.09 | 1.68% |
| 2025-12-16 | 17.75 | 17.79 | 16.95 | 17.10 | -4.20% | 1.28 | 1.95% |
| 2025-12-15 | 17.46 | 17.98 | 17.41 | 17.85 | +1.77% | 1.17 | 1.72% |
| 2025-12-12 | 17.51 | 17.78 | 17.46 | 17.54 | -0.85% | 1.00 | 1.49% |
| 2025-12-11 | 17.88 | 18.28 | 17.67 | 17.69 | -0.95% | 1.58 | 2.30% |
| 2025-12-10 | 18.17 | 18.18 | 17.69 | 17.86 | -1.16% | 0.95 | 1.40% |
| 2025-12-09 | 18.08 | 18.20 | 17.81 | 18.07 | +0.17% | 1.31 | 1.89% |
| 2025-12-08 | 17.87 | 18.17 | 17.70 | 18.04 | +1.23% | 1.33 | 1.94% |
| 2025-12-05 | 17.44 | 17.95 | 17.36 | 17.82 | +2.00% | 1.17 | 1.72% |
| 2025-12-04 | 17.78 | 17.85 | 17.41 | 17.47 | -2.13% | 1.28 | 1.90% |
| 2025-12-03 | 17.95 | 18.25 | 17.65 | 17.85 | +0.45% | 1.78 | 2.59% |
| 2025-12-02 | 17.83 | 17.95 | 17.68 | 17.77 | -0.73% | 1.03 | 1.52% |
| 2025-12-01 | 18.20 | 18.26 | 17.83 | 17.90 | -1.32% | 1.53 | 2.22% |
| 2025-11-28 | 17.80 | 18.30 | 17.80 | 18.14 | 0.00% | 1.57 | 2.27% |
| 2025-11-27 | 17.74 | 18.35 | 17.67 | 18.14 | +2.20% | 2.39 | 3.44% |
| 2025-11-26 | 17.75 | 18.08 | 17.59 | 17.75 | 0.00% | 1.83 | 2.69% |
| 2025-11-25 | 18.10 | 18.16 | 17.61 | 17.75 | +0.51% | 1.95 | 2.87% |
| 2025-11-24 | 17.58 | 17.91 | 17.53 | 17.66 | +1.67% | 2.50 | 3.68% |
| 2025-11-21 | 18.56 | 18.71 | 17.31 | 17.37 | -8.91% | 3.51 | 5.14% |