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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.20 | 15.28 | 14.94 | 15.13 | -0.53% | 0.55 | 2.80% |
| 2026-04-21 | 14.98 | 15.40 | 14.93 | 15.21 | +1.20% | 0.81 | 4.12% |
| 2026-04-20 | 14.81 | 15.05 | 14.62 | 15.03 | +1.49% | 0.42 | 2.16% |
| 2026-04-17 | 14.93 | 15.01 | 14.69 | 14.81 | -0.94% | 0.48 | 2.46% |
| 2026-04-16 | 14.98 | 15.05 | 14.62 | 14.95 | +0.34% | 0.79 | 4.10% |
| 2026-04-15 | 14.90 | 15.09 | 14.75 | 14.90 | +0.61% | 0.66 | 3.39% |
| 2026-04-14 | 14.98 | 15.10 | 14.60 | 14.81 | -0.74% | 0.52 | 2.68% |
| 2026-04-13 | 15.03 | 15.07 | 14.81 | 14.92 | -0.93% | 0.61 | 3.14% |
| 2026-04-10 | 15.23 | 15.29 | 15.00 | 15.06 | 0.00% | 0.60 | 3.03% |
| 2026-04-09 | 15.30 | 15.32 | 14.95 | 15.06 | -1.70% | 0.57 | 2.87% |
| 2026-04-08 | 15.12 | 15.35 | 15.11 | 15.32 | +2.75% | 0.52 | 2.58% |
| 2026-04-07 | 14.36 | 14.94 | 14.35 | 14.91 | +3.83% | 0.68 | 3.55% |
| 2026-04-03 | 15.03 | 15.04 | 14.35 | 14.36 | -4.07% | 0.54 | 2.82% |
| 2026-04-02 | 15.13 | 15.17 | 14.81 | 14.97 | -1.12% | 0.86 | 4.37% |
| 2026-04-01 | 15.50 | 15.52 | 15.02 | 15.14 | -0.79% | 0.70 | 3.52% |
| 2026-03-31 | 15.40 | 15.67 | 15.20 | 15.26 | +0.99% | 1.15 | 5.67% |
| 2026-03-30 | 14.65 | 15.15 | 14.60 | 15.11 | +2.37% | 0.67 | 3.45% |
| 2026-03-27 | 14.41 | 14.82 | 14.40 | 14.76 | +1.51% | 0.58 | 3.04% |
| 2026-03-26 | 14.82 | 14.93 | 14.44 | 14.54 | -1.82% | 0.50 | 2.59% |
| 2026-03-25 | 14.26 | 14.82 | 14.20 | 14.81 | +4.44% | 0.92 | 4.81% |