三夫户外 sz.002780
14.94
-0.99%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.25 | 15.48 | 14.72 | 14.94 | -0.99% | 0.78 | 3.97% |
| 2026-05-22 | 15.13 | 15.35 | 14.87 | 15.09 | +0.20% | 0.78 | 3.98% |
| 2026-05-21 | 15.71 | 15.89 | 14.97 | 15.06 | -4.32% | 0.87 | 4.33% |
| 2026-05-20 | 16.04 | 16.07 | 15.50 | 15.74 | -1.81% | 0.59 | 2.89% |
| 2026-05-19 | 16.23 | 16.35 | 15.77 | 16.03 | -1.05% | 0.63 | 3.02% |
| 2026-05-18 | 16.42 | 16.47 | 15.84 | 16.20 | -0.61% | 0.98 | 4.68% |
| 2026-05-15 | 16.57 | 16.64 | 16.16 | 16.30 | -1.63% | 0.90 | 4.18% |
| 2026-05-14 | 16.80 | 16.91 | 16.52 | 16.57 | -1.07% | 0.75 | 3.47% |
| 2026-05-13 | 16.89 | 17.09 | 16.58 | 16.75 | -0.77% | 1.26 | 5.73% |
| 2026-05-12 | 17.05 | 17.36 | 16.86 | 16.88 | -1.97% | 1.26 | 5.65% |
| 2026-05-11 | 16.90 | 17.47 | 16.71 | 17.22 | +1.95% | 1.86 | 8.29% |
| 2026-05-08 | 16.25 | 17.01 | 16.20 | 16.89 | +3.81% | 1.87 | 8.51% |
| 2026-05-07 | 16.44 | 16.79 | 16.24 | 16.27 | -1.21% | 1.34 | 6.26% |
| 2026-05-06 | 16.66 | 16.76 | 16.28 | 16.47 | -1.79% | 2.27 | 10.58% |
| 2026-04-30 | 16.29 | 16.98 | 16.26 | 16.77 | +2.57% | 2.93 | 13.42% |
| 2026-04-29 | 16.63 | 16.70 | 16.00 | 16.35 | +7.71% | 3.69 | 17.17% |
| 2026-04-28 | 15.32 | 15.48 | 15.04 | 15.18 | -1.43% | 1.01 | 5.09% |
| 2026-04-27 | 15.27 | 15.43 | 14.85 | 15.40 | +0.52% | 0.83 | 4.18% |
| 2026-04-24 | 14.97 | 15.38 | 14.90 | 15.32 | +1.52% | 0.68 | 3.43% |
| 2026-04-23 | 15.15 | 15.28 | 14.94 | 15.09 | -0.26% | 0.44 | 2.23% |