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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.85 | 14.23 | 13.62 | 14.18 | +5.43% | 0.83 | 4.58% |
| 2026-03-23 | 14.38 | 14.38 | 13.31 | 13.45 | -7.81% | 1.26 | 6.99% |
| 2026-03-20 | 15.02 | 15.08 | 14.49 | 14.59 | -2.28% | 0.83 | 4.33% |
| 2026-03-19 | 15.37 | 15.41 | 14.86 | 14.93 | -2.93% | 0.57 | 2.91% |
| 2026-03-18 | 15.28 | 15.45 | 15.04 | 15.38 | +1.12% | 0.50 | 2.49% |
| 2026-03-17 | 15.64 | 15.66 | 15.16 | 15.21 | -2.19% | 0.52 | 2.60% |
| 2026-03-16 | 15.45 | 15.68 | 15.36 | 15.55 | +0.13% | 0.54 | 2.66% |
| 2026-03-13 | 15.40 | 15.75 | 15.32 | 15.53 | +0.32% | 0.53 | 2.61% |
| 2026-03-12 | 15.80 | 15.85 | 15.41 | 15.48 | -1.84% | 0.65 | 3.18% |
| 2026-03-11 | 15.89 | 15.98 | 15.68 | 15.77 | -0.57% | 0.70 | 3.37% |
| 2026-03-10 | 15.65 | 15.89 | 15.59 | 15.86 | +2.45% | 0.70 | 3.42% |
| 2026-03-09 | 15.42 | 15.66 | 15.05 | 15.48 | -0.51% | 0.91 | 4.57% |
| 2026-03-06 | 15.26 | 15.59 | 15.15 | 15.56 | +2.30% | 0.58 | 2.89% |
| 2026-03-05 | 15.43 | 15.51 | 15.11 | 15.21 | +0.40% | 0.66 | 3.28% |
| 2026-03-04 | 15.05 | 15.26 | 14.92 | 15.15 | -0.07% | 0.82 | 4.16% |
| 2026-03-03 | 15.59 | 15.82 | 15.12 | 15.16 | -2.76% | 1.05 | 5.22% |
| 2026-03-02 | 16.00 | 16.15 | 15.50 | 15.59 | -4.24% | 1.39 | 6.77% |
| 2026-02-27 | 16.20 | 16.33 | 16.08 | 16.28 | +0.18% | 0.78 | 3.69% |
| 2026-02-26 | 16.42 | 16.64 | 16.18 | 16.25 | -1.04% | 1.06 | 5.00% |
| 2026-02-25 | 16.33 | 16.53 | 16.20 | 16.42 | +0.55% | 1.14 | 5.34% |