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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.31 | 12.55 | 12.16 | 12.46 | +1.30% | 0.68 | 4.17% |
| 2025-05-26 | 12.30 | 12.48 | 12.15 | 12.30 | -0.73% | 0.65 | 4.04% |
| 2025-05-23 | 12.53 | 12.65 | 12.16 | 12.39 | -1.51% | 0.95 | 5.84% |
| 2025-05-22 | 12.67 | 12.95 | 12.50 | 12.58 | -1.49% | 0.89 | 5.40% |
| 2025-05-21 | 13.00 | 13.05 | 12.57 | 12.77 | -1.92% | 1.30 | 7.81% |
| 2025-05-20 | 12.58 | 13.13 | 12.46 | 13.02 | +3.75% | 1.92 | 11.46% |
| 2025-05-19 | 12.39 | 12.55 | 12.23 | 12.55 | +1.13% | 0.80 | 4.91% |
| 2025-05-16 | 12.32 | 12.54 | 12.25 | 12.41 | +0.73% | 0.62 | 3.86% |
| 2025-05-15 | 12.27 | 12.46 | 12.09 | 12.32 | +0.24% | 0.69 | 4.32% |
| 2025-05-14 | 12.46 | 12.51 | 12.11 | 12.29 | -1.76% | 0.75 | 4.70% |
| 2025-05-13 | 12.46 | 12.67 | 12.42 | 12.51 | +0.40% | 0.93 | 5.71% |
| 2025-05-12 | 12.48 | 12.55 | 12.21 | 12.46 | +1.80% | 0.97 | 5.99% |
| 2025-05-09 | 12.41 | 12.46 | 12.10 | 12.24 | -1.37% | 1.05 | 6.55% |
| 2025-05-08 | 12.56 | 12.62 | 12.35 | 12.41 | -1.74% | 1.24 | 7.62% |
| 2025-05-07 | 12.50 | 12.78 | 12.40 | 12.63 | +0.88% | 1.96 | 11.94% |
| 2025-05-06 | 12.16 | 12.61 | 12.06 | 12.52 | +4.25% | 2.47 | 15.33% |