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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.21 | 14.56 | 14.14 | 14.34 | +0.99% | 0.91 | 4.85% |
| 2025-12-17 | 14.13 | 14.25 | 13.85 | 14.20 | +0.50% | 1.05 | 5.72% |
| 2025-12-16 | 14.42 | 14.55 | 14.10 | 14.13 | -2.01% | 1.04 | 5.59% |
| 2025-12-15 | 14.60 | 14.68 | 14.25 | 14.42 | -0.48% | 1.03 | 5.45% |
| 2025-12-12 | 14.88 | 15.17 | 14.36 | 14.49 | -2.03% | 1.61 | 8.38% |
| 2025-12-11 | 15.33 | 15.41 | 14.78 | 14.79 | -4.02% | 1.43 | 7.32% |
| 2025-12-10 | 15.60 | 15.83 | 15.31 | 15.41 | -1.97% | 1.43 | 7.04% |
| 2025-12-09 | 15.66 | 15.95 | 15.46 | 15.72 | +2.14% | 2.06 | 10.05% |
| 2025-12-08 | 15.37 | 15.58 | 15.24 | 15.39 | +0.92% | 1.31 | 6.50% |
| 2025-12-05 | 14.92 | 15.32 | 14.78 | 15.25 | +2.21% | 1.16 | 5.88% |
| 2025-12-04 | 15.10 | 15.37 | 14.90 | 14.92 | -1.26% | 1.30 | 6.61% |
| 2025-12-03 | 15.52 | 15.55 | 15.01 | 15.11 | -2.45% | 1.39 | 7.01% |
| 2025-12-02 | 15.60 | 15.60 | 15.28 | 15.49 | +0.26% | 1.34 | 6.63% |
| 2025-12-01 | 15.54 | 15.75 | 15.39 | 15.45 | -0.52% | 1.76 | 8.67% |
| 2025-11-28 | 15.26 | 15.65 | 15.02 | 15.53 | +0.91% | 2.02 | 10.06% |
| 2025-11-27 | 15.11 | 15.56 | 14.97 | 15.39 | +2.67% | 2.34 | 11.68% |
| 2025-11-26 | 15.12 | 15.30 | 14.88 | 14.99 | -0.86% | 1.47 | 7.46% |
| 2025-11-25 | 14.76 | 15.25 | 14.65 | 15.12 | +3.63% | 1.76 | 8.96% |
| 2025-11-24 | 14.66 | 14.89 | 14.38 | 14.59 | +0.97% | 1.57 | 8.26% |
| 2025-11-21 | 15.00 | 15.24 | 14.44 | 14.45 | -3.79% | 2.29 | 11.85% |