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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.70 | 18.80 | 17.73 | 17.73 | -10.00% | 5.89 | 8.54% |
| 2025-10-22 | 17.83 | 19.97 | 17.50 | 19.70 | +2.82% | 10.02 | 14.04% |
| 2025-10-21 | 20.20 | 21.00 | 19.16 | 19.16 | -10.00% | 10.64 | 13.98% |
| 2025-10-20 | 21.29 | 21.29 | 21.29 | 21.29 | +10.03% | 2.75 | 3.37% |
| 2025-10-17 | 19.35 | 19.35 | 18.17 | 19.35 | +10.01% | 10.91 | 14.99% |
| 2025-10-16 | 17.59 | 17.59 | 17.59 | 17.59 | +10.01% | 1.20 | 1.78% |
| 2025-10-15 | 14.64 | 15.99 | 14.58 | 15.99 | +9.97% | 1.64 | 2.78% |
| 2025-10-14 | 14.69 | 14.87 | 14.51 | 14.54 | -0.82% | 0.70 | 1.24% |
| 2025-10-13 | 14.00 | 14.67 | 13.95 | 14.66 | +0.89% | 0.78 | 1.40% |
| 2025-10-10 | 14.45 | 14.57 | 14.31 | 14.53 | -0.07% | 0.54 | 0.99% |
| 2025-10-09 | 14.41 | 14.75 | 14.41 | 14.54 | +1.47% | 0.72 | 1.28% |
| 2025-09-30 | 14.15 | 14.49 | 14.06 | 14.33 | +1.99% | 0.74 | 1.36% |
| 2025-09-29 | 13.81 | 14.07 | 13.70 | 14.05 | +2.03% | 0.42 | 0.79% |
| 2025-09-26 | 13.77 | 14.05 | 13.75 | 13.77 | -1.01% | 0.38 | 0.71% |
| 2025-09-25 | 13.81 | 13.99 | 13.68 | 13.91 | +1.02% | 0.46 | 0.87% |
| 2025-09-24 | 13.40 | 13.79 | 13.30 | 13.77 | +2.53% | 0.43 | 0.82% |
| 2025-09-23 | 13.48 | 13.48 | 13.02 | 13.43 | -0.37% | 0.51 | 1.00% |
| 2025-09-22 | 13.65 | 13.75 | 13.40 | 13.48 | -1.89% | 0.28 | 0.53% |
| 2025-09-19 | 13.65 | 13.75 | 13.56 | 13.74 | +0.29% | 0.30 | 0.58% |
| 2025-09-18 | 14.01 | 14.07 | 13.63 | 13.70 | -2.14% | 0.65 | 1.23% |