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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.10 | 14.25 | 13.95 | 14.10 | -0.77% | 0.80 | 4.37% |
| 2025-08-19 | 13.77 | 14.41 | 13.61 | 14.21 | +3.50% | 1.35 | 7.32% |
| 2025-08-18 | 13.60 | 14.00 | 13.56 | 13.73 | +1.93% | 1.06 | 5.89% |
| 2025-08-15 | 13.48 | 13.58 | 13.34 | 13.47 | +0.07% | 0.59 | 3.36% |
| 2025-08-14 | 13.78 | 13.83 | 13.43 | 13.46 | -2.32% | 0.68 | 3.81% |
| 2025-08-13 | 14.02 | 14.13 | 13.66 | 13.78 | -1.29% | 0.73 | 4.05% |
| 2025-08-12 | 14.00 | 14.22 | 13.85 | 13.96 | 0.00% | 1.03 | 5.65% |
| 2025-08-11 | 14.12 | 14.13 | 13.95 | 13.96 | -0.57% | 0.71 | 3.85% |
| 2025-08-08 | 13.93 | 14.06 | 13.74 | 14.04 | +1.01% | 0.69 | 3.78% |
| 2025-08-07 | 13.99 | 14.03 | 13.85 | 13.90 | -0.64% | 0.68 | 3.73% |
| 2025-08-06 | 13.95 | 14.08 | 13.83 | 13.99 | +0.29% | 0.66 | 3.60% |
| 2025-08-05 | 13.84 | 13.96 | 13.75 | 13.95 | +1.01% | 0.55 | 3.05% |
| 2025-08-04 | 13.74 | 13.88 | 13.48 | 13.81 | +0.44% | 0.66 | 3.70% |
| 2025-08-01 | 13.75 | 14.02 | 13.52 | 13.75 | 0.00% | 0.86 | 4.78% |
| 2025-07-31 | 14.03 | 14.36 | 13.70 | 13.75 | -1.93% | 1.15 | 6.31% |
| 2025-07-30 | 13.78 | 14.12 | 13.61 | 14.02 | +1.74% | 1.23 | 6.76% |
| 2025-07-29 | 14.25 | 14.33 | 13.69 | 13.78 | -2.82% | 1.10 | 6.09% |
| 2025-07-28 | 14.33 | 14.45 | 13.81 | 14.18 | +1.00% | 1.71 | 9.30% |
| 2025-07-25 | 13.94 | 14.40 | 13.67 | 14.04 | +2.93% | 2.04 | 11.08% |
| 2025-07-24 | 13.90 | 13.99 | 13.52 | 13.64 | +1.41% | 1.66 | 9.27% |