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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.47 | 15.10 | 14.41 | 15.10 | +4.43% | 1.36 | 7.01% |
| 2026-01-16 | 14.80 | 14.86 | 14.41 | 14.46 | -1.97% | 0.80 | 4.19% |
| 2026-01-15 | 14.88 | 14.92 | 14.62 | 14.75 | -0.54% | 0.97 | 5.04% |
| 2026-01-14 | 14.53 | 15.00 | 14.53 | 14.83 | +2.06% | 1.65 | 8.54% |
| 2026-01-13 | 14.64 | 14.85 | 14.44 | 14.53 | -0.41% | 1.33 | 6.91% |
| 2026-01-12 | 14.48 | 14.60 | 14.31 | 14.59 | +0.97% | 1.07 | 5.68% |
| 2026-01-09 | 14.23 | 14.48 | 14.19 | 14.45 | +1.62% | 0.99 | 5.28% |
| 2026-01-08 | 14.07 | 14.29 | 13.97 | 14.22 | +0.92% | 0.71 | 3.86% |
| 2026-01-07 | 14.33 | 14.35 | 14.01 | 14.09 | -1.95% | 1.00 | 5.38% |
| 2026-01-06 | 14.30 | 14.57 | 14.24 | 14.37 | +0.28% | 1.01 | 5.37% |
| 2026-01-05 | 14.29 | 14.45 | 14.20 | 14.33 | -0.21% | 0.83 | 4.42% |
| 2025-12-31 | 14.43 | 14.45 | 14.11 | 14.36 | -0.62% | 0.77 | 4.11% |
| 2025-12-30 | 14.44 | 14.63 | 14.12 | 14.45 | 0.00% | 0.89 | 4.71% |
| 2025-12-29 | 14.95 | 14.95 | 14.26 | 14.45 | -2.63% | 1.13 | 5.97% |
| 2025-12-26 | 14.63 | 14.99 | 14.52 | 14.84 | +1.50% | 1.21 | 6.24% |
| 2025-12-25 | 14.56 | 14.75 | 14.48 | 14.62 | +0.07% | 0.65 | 3.42% |
| 2025-12-24 | 14.51 | 14.65 | 14.40 | 14.61 | 0.00% | 0.67 | 3.54% |
| 2025-12-23 | 14.77 | 14.83 | 14.40 | 14.61 | -1.62% | 0.88 | 4.62% |
| 2025-12-22 | 15.00 | 15.05 | 14.73 | 14.85 | -0.80% | 0.92 | 4.77% |
| 2025-12-19 | 14.42 | 15.03 | 14.31 | 14.97 | +4.39% | 1.38 | 7.16% |