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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.29 | 13.65 | 13.23 | 13.45 | +1.05% | 0.78 | 4.41% |
| 2025-07-22 | 13.54 | 13.56 | 13.25 | 13.31 | -1.33% | 0.69 | 3.95% |
| 2025-07-21 | 13.37 | 13.59 | 13.31 | 13.49 | +1.05% | 0.58 | 3.28% |
| 2025-07-18 | 13.32 | 13.41 | 13.20 | 13.35 | +0.23% | 0.55 | 3.15% |
| 2025-07-17 | 13.50 | 13.53 | 13.25 | 13.32 | -0.89% | 0.58 | 3.35% |
| 2025-07-16 | 13.23 | 13.54 | 13.23 | 13.44 | +1.28% | 0.53 | 3.04% |
| 2025-07-15 | 13.43 | 13.57 | 13.08 | 13.27 | -2.43% | 0.85 | 4.89% |
| 2025-07-14 | 13.35 | 13.62 | 13.35 | 13.60 | +1.95% | 0.67 | 3.77% |
| 2025-07-11 | 13.51 | 13.51 | 13.21 | 13.34 | -1.33% | 0.52 | 2.98% |
| 2025-07-10 | 13.48 | 13.54 | 13.41 | 13.52 | +0.30% | 0.47 | 2.66% |
| 2025-07-09 | 13.57 | 13.64 | 13.43 | 13.48 | -0.66% | 0.59 | 3.35% |
| 2025-07-08 | 13.53 | 13.65 | 13.36 | 13.57 | +0.37% | 0.75 | 4.25% |
| 2025-07-07 | 13.15 | 13.65 | 13.06 | 13.52 | +3.05% | 1.01 | 5.76% |
| 2025-07-04 | 13.29 | 13.31 | 13.00 | 13.12 | -1.06% | 0.55 | 3.23% |
| 2025-07-03 | 13.34 | 13.44 | 13.19 | 13.26 | -0.53% | 0.50 | 2.90% |
| 2025-07-02 | 13.45 | 13.45 | 13.17 | 13.33 | -0.22% | 0.59 | 3.37% |
| 2025-07-01 | 13.37 | 13.50 | 13.21 | 13.36 | -0.22% | 0.74 | 4.23% |
| 2025-06-30 | 13.27 | 13.63 | 13.26 | 13.39 | +0.90% | 1.10 | 6.29% |
| 2025-06-27 | 13.24 | 13.35 | 13.00 | 13.27 | +0.99% | 1.06 | 6.17% |
| 2025-06-26 | 13.10 | 13.38 | 12.86 | 13.14 | +0.84% | 1.47 | 8.56% |