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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.08 | 14.10 | 13.98 | 14.00 | -0.50% | 0.34 | 0.64% |
| 2025-09-16 | 14.01 | 14.09 | 13.90 | 14.07 | +0.21% | 0.36 | 0.67% |
| 2025-09-15 | 14.18 | 14.30 | 14.03 | 14.04 | -0.71% | 0.36 | 0.67% |
| 2025-09-12 | 14.29 | 14.30 | 14.06 | 14.14 | -1.05% | 0.50 | 0.92% |
| 2025-09-11 | 14.14 | 14.29 | 14.12 | 14.29 | +0.42% | 0.37 | 0.67% |
| 2025-09-10 | 14.33 | 14.51 | 14.19 | 14.23 | -1.59% | 0.43 | 0.80% |
| 2025-09-09 | 14.63 | 14.68 | 14.40 | 14.46 | -1.23% | 0.45 | 0.81% |
| 2025-09-08 | 14.48 | 14.64 | 14.39 | 14.64 | +0.62% | 0.50 | 0.89% |
| 2025-09-05 | 14.09 | 14.60 | 14.03 | 14.55 | +3.78% | 0.80 | 1.45% |
| 2025-09-04 | 14.17 | 14.27 | 13.89 | 14.02 | -0.36% | 0.45 | 0.84% |
| 2025-09-03 | 14.08 | 14.17 | 13.93 | 14.07 | -0.07% | 0.44 | 0.82% |
| 2025-09-02 | 14.41 | 14.41 | 14.05 | 14.08 | -2.15% | 0.54 | 0.99% |
| 2025-09-01 | 14.25 | 14.44 | 14.14 | 14.39 | +0.98% | 0.49 | 0.89% |
| 2025-08-29 | 14.36 | 14.46 | 14.23 | 14.25 | -0.90% | 0.48 | 0.88% |
| 2025-08-28 | 14.54 | 14.72 | 13.92 | 14.38 | -1.37% | 1.00 | 1.83% |
| 2025-08-27 | 14.91 | 14.99 | 14.58 | 14.58 | -2.41% | 1.02 | 1.81% |
| 2025-08-26 | 14.80 | 15.05 | 14.71 | 14.94 | +0.95% | 0.89 | 1.56% |
| 2025-08-25 | 14.90 | 14.96 | 14.72 | 14.80 | -0.74% | 1.10 | 1.95% |
| 2025-08-22 | 14.99 | 15.10 | 14.80 | 14.91 | -0.53% | 0.94 | 1.65% |
| 2025-08-21 | 15.57 | 15.65 | 14.91 | 14.99 | -5.55% | 2.24 | 3.85% |