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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.69 | 13.19 | 12.55 | 13.03 | +3.17% | 1.94 | 11.55% |
| 2025-06-24 | 12.66 | 12.75 | 12.55 | 12.63 | +0.16% | 1.16 | 7.01% |
| 2025-06-23 | 12.00 | 12.67 | 11.89 | 12.61 | +4.39% | 1.76 | 10.87% |
| 2025-06-20 | 12.31 | 12.50 | 12.08 | 12.08 | -1.87% | 1.59 | 9.96% |
| 2025-06-19 | 12.88 | 12.98 | 12.28 | 12.31 | -5.74% | 2.40 | 14.69% |
| 2025-06-18 | 13.66 | 13.66 | 12.66 | 13.06 | -6.78% | 4.08 | 23.87% |
| 2025-06-17 | 12.78 | 14.01 | 12.74 | 14.01 | +9.97% | 2.02 | 11.28% |
| 2025-06-16 | 12.60 | 12.82 | 12.47 | 12.74 | +1.11% | 0.79 | 4.77% |
| 2025-06-13 | 13.00 | 13.01 | 12.53 | 12.60 | -3.74% | 1.01 | 6.09% |
| 2025-06-12 | 13.16 | 13.17 | 12.93 | 13.09 | +0.23% | 0.85 | 4.99% |
| 2025-06-11 | 13.27 | 13.39 | 13.03 | 13.06 | -0.91% | 1.13 | 6.59% |
| 2025-06-10 | 13.30 | 13.58 | 12.94 | 13.18 | -0.90% | 1.67 | 9.62% |
| 2025-06-09 | 13.01 | 13.98 | 12.85 | 13.30 | +2.23% | 2.13 | 12.26% |
| 2025-06-06 | 13.10 | 13.29 | 12.76 | 13.01 | -0.46% | 1.37 | 8.08% |
| 2025-06-05 | 13.26 | 13.60 | 13.01 | 13.07 | -1.36% | 2.11 | 12.14% |
| 2025-06-04 | 13.00 | 13.32 | 12.94 | 13.25 | +2.00% | 1.41 | 8.23% |
| 2025-06-03 | 12.60 | 13.07 | 12.48 | 12.99 | +2.69% | 1.19 | 7.06% |
| 2025-05-30 | 12.74 | 12.90 | 12.57 | 12.65 | -1.33% | 0.73 | 4.41% |
| 2025-05-29 | 12.77 | 12.94 | 12.60 | 12.82 | +0.16% | 1.10 | 6.59% |
| 2025-05-28 | 12.40 | 12.90 | 12.37 | 12.80 | +2.73% | 1.47 | 8.88% |