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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.18 | 16.49 | 16.00 | 16.33 | +1.94% | 1.39 | 6.53% |
| 2026-02-13 | 16.27 | 16.54 | 16.02 | 16.02 | -0.56% | 1.24 | 5.88% |
| 2026-02-12 | 16.57 | 16.71 | 16.09 | 16.11 | -2.89% | 1.40 | 6.57% |
| 2026-02-11 | 16.84 | 16.90 | 16.58 | 16.59 | -1.95% | 1.24 | 5.69% |
| 2026-02-10 | 17.01 | 17.35 | 16.86 | 16.92 | -1.57% | 1.67 | 7.50% |
| 2026-02-09 | 17.47 | 17.70 | 17.06 | 17.19 | -1.09% | 2.12 | 9.43% |
| 2026-02-06 | 17.00 | 17.76 | 17.00 | 17.38 | +2.42% | 2.65 | 11.65% |
| 2026-02-05 | 16.89 | 17.48 | 16.83 | 16.97 | -0.06% | 2.36 | 10.51% |
| 2026-02-04 | 16.73 | 17.32 | 16.73 | 16.98 | -0.41% | 4.21 | 18.95% |
| 2026-02-03 | 16.42 | 17.52 | 16.41 | 17.05 | +3.90% | 6.37 | 28.56% |
| 2026-02-02 | 16.12 | 16.41 | 16.03 | 16.41 | +9.99% | 5.42 | 25.33% |
| 2026-01-30 | 14.83 | 15.05 | 14.65 | 14.92 | +1.77% | 1.52 | 7.80% |
| 2026-01-29 | 14.55 | 15.19 | 14.30 | 14.66 | +0.76% | 1.94 | 10.05% |
| 2026-01-28 | 14.80 | 14.95 | 14.55 | 14.55 | -2.02% | 1.41 | 7.37% |
| 2026-01-27 | 15.01 | 15.05 | 14.48 | 14.85 | -1.39% | 2.29 | 11.87% |
| 2026-01-26 | 15.80 | 15.99 | 15.05 | 15.06 | -9.93% | 4.92 | 24.48% |
| 2026-01-23 | 16.00 | 16.72 | 15.37 | 16.72 | +10.00% | 5.89 | 28.02% |
| 2026-01-22 | 15.11 | 15.34 | 14.93 | 15.20 | +0.66% | 0.94 | 4.75% |
| 2026-01-21 | 15.00 | 15.12 | 14.82 | 15.10 | +0.87% | 0.79 | 4.04% |
| 2026-01-20 | 15.07 | 15.20 | 14.86 | 14.97 | -0.86% | 0.94 | 4.78% |