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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.45 | 15.64 | 15.00 | 15.02 | -4.57% | 3.32 | 16.70% |
| 2025-11-19 | 15.58 | 16.19 | 15.35 | 15.74 | +0.90% | 3.32 | 16.14% |
| 2025-11-18 | 16.58 | 16.74 | 15.56 | 15.60 | -9.72% | 5.30 | 25.35% |
| 2025-11-17 | 17.88 | 18.18 | 17.28 | 17.28 | -10.00% | 7.73 | 33.81% |
| 2025-11-14 | 18.29 | 19.20 | 17.64 | 19.20 | +10.03% | 10.28 | 41.91% |
| 2025-11-13 | 15.87 | 17.45 | 15.65 | 17.45 | +10.03% | 4.78 | 22.00% |
| 2025-11-12 | 16.00 | 16.25 | 15.59 | 15.86 | -1.18% | 2.46 | 11.88% |
| 2025-11-11 | 15.07 | 16.48 | 14.93 | 16.05 | +6.43% | 2.57 | 12.50% |
| 2025-11-10 | 15.09 | 15.21 | 14.84 | 15.08 | -0.85% | 0.83 | 4.24% |
| 2025-11-07 | 15.00 | 15.44 | 14.89 | 15.21 | +1.67% | 1.02 | 5.15% |
| 2025-11-06 | 14.93 | 15.34 | 14.64 | 14.96 | +0.13% | 0.99 | 5.09% |
| 2025-11-05 | 15.10 | 15.41 | 14.87 | 14.94 | -1.39% | 1.30 | 6.62% |
| 2025-11-04 | 14.82 | 15.41 | 14.73 | 15.15 | +2.57% | 1.67 | 8.47% |
| 2025-11-03 | 14.50 | 14.89 | 14.41 | 14.77 | +1.65% | 0.95 | 4.92% |
| 2025-10-31 | 14.39 | 14.59 | 14.34 | 14.53 | +1.18% | 0.57 | 2.98% |
| 2025-10-30 | 14.41 | 14.63 | 14.35 | 14.36 | -0.35% | 0.66 | 3.50% |
| 2025-10-29 | 14.68 | 14.68 | 14.30 | 14.41 | -1.03% | 0.73 | 3.87% |
| 2025-10-28 | 14.39 | 14.68 | 14.31 | 14.56 | +0.97% | 0.67 | 3.52% |
| 2025-10-27 | 14.48 | 14.55 | 14.19 | 14.42 | +0.42% | 0.78 | 4.15% |
| 2025-10-24 | 14.55 | 14.57 | 14.30 | 14.36 | -1.03% | 0.81 | 4.32% |