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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.56 | 20.00 | 18.90 | 19.07 | -2.36% | 2.43 | 3.28% |
| 2025-11-19 | 19.80 | 20.32 | 19.18 | 19.53 | -2.45% | 3.26 | 4.35% |
| 2025-11-18 | 20.50 | 20.65 | 19.88 | 20.02 | -3.14% | 3.60 | 4.67% |
| 2025-11-17 | 21.75 | 22.19 | 20.04 | 20.67 | -2.27% | 5.35 | 6.76% |
| 2025-11-14 | 22.02 | 22.56 | 21.07 | 21.15 | -6.33% | 6.38 | 7.72% |
| 2025-11-13 | 22.00 | 23.86 | 21.75 | 22.58 | +0.85% | 9.42 | 10.76% |
| 2025-11-12 | 23.17 | 23.33 | 21.75 | 22.39 | -5.88% | 10.11 | 11.72% |
| 2025-11-11 | 23.14 | 23.79 | 23.14 | 23.79 | +9.99% | 4.90 | 5.41% |
| 2025-11-10 | 19.66 | 21.63 | 19.66 | 21.63 | +10.02% | 7.05 | 8.73% |
| 2025-11-07 | 19.33 | 20.49 | 19.17 | 19.66 | -2.63% | 6.13 | 8.10% |
| 2025-11-06 | 19.12 | 20.35 | 19.11 | 20.19 | +7.05% | 7.51 | 9.93% |
| 2025-11-05 | 18.26 | 19.42 | 18.26 | 18.86 | -0.21% | 4.07 | 5.65% |
| 2025-11-04 | 18.78 | 19.98 | 18.78 | 18.90 | +2.94% | 6.57 | 8.96% |
| 2025-11-03 | 18.41 | 18.41 | 17.70 | 18.36 | -1.08% | 2.93 | 4.24% |
| 2025-10-31 | 18.11 | 18.90 | 17.95 | 18.56 | +2.48% | 3.42 | 4.86% |
| 2025-10-30 | 18.31 | 19.30 | 18.11 | 18.11 | -2.06% | 4.29 | 6.06% |
| 2025-10-29 | 18.60 | 19.38 | 18.38 | 18.49 | -2.84% | 4.00 | 5.61% |
| 2025-10-28 | 18.18 | 19.99 | 18.05 | 19.03 | +2.81% | 6.55 | 9.01% |
| 2025-10-27 | 17.84 | 18.70 | 17.63 | 18.51 | +1.20% | 5.80 | 8.37% |
| 2025-10-24 | 17.71 | 18.88 | 17.70 | 18.29 | +3.16% | 6.38 | 9.09% |