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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.20 | 14.55 | 14.20 | 14.51 | +1.54% | 1.07 | 5.67% |
| 2025-10-22 | 14.13 | 14.40 | 14.07 | 14.29 | +0.63% | 1.00 | 5.35% |
| 2025-10-21 | 13.83 | 14.21 | 13.69 | 14.20 | +2.68% | 0.85 | 4.67% |
| 2025-10-20 | 13.45 | 13.83 | 13.37 | 13.83 | +3.83% | 0.80 | 4.45% |
| 2025-10-17 | 13.41 | 13.56 | 13.29 | 13.32 | -0.82% | 0.48 | 2.73% |
| 2025-10-16 | 13.51 | 13.58 | 13.36 | 13.43 | -0.52% | 0.48 | 2.73% |
| 2025-10-15 | 13.45 | 13.58 | 13.31 | 13.50 | +0.30% | 0.60 | 3.42% |
| 2025-10-14 | 13.43 | 13.53 | 13.35 | 13.46 | +0.52% | 0.53 | 3.01% |
| 2025-10-13 | 13.12 | 13.48 | 12.70 | 13.39 | -0.15% | 0.74 | 4.27% |
| 2025-10-10 | 13.21 | 13.50 | 13.21 | 13.41 | +0.83% | 0.66 | 3.77% |
| 2025-10-09 | 13.60 | 13.62 | 13.24 | 13.30 | -0.97% | 0.67 | 3.82% |
| 2025-09-30 | 13.47 | 13.53 | 13.38 | 13.43 | -0.52% | 0.42 | 2.39% |
| 2025-09-29 | 13.27 | 13.53 | 13.15 | 13.50 | +1.73% | 0.67 | 3.82% |
| 2025-09-26 | 13.44 | 13.61 | 13.16 | 13.27 | -1.56% | 0.73 | 4.15% |
| 2025-09-25 | 13.58 | 13.97 | 13.41 | 13.48 | -0.59% | 0.79 | 4.46% |
| 2025-09-24 | 13.30 | 13.63 | 13.14 | 13.56 | +1.35% | 0.93 | 5.24% |
| 2025-09-23 | 14.02 | 14.03 | 13.12 | 13.38 | -4.90% | 1.62 | 9.28% |
| 2025-09-22 | 13.99 | 14.62 | 13.68 | 14.07 | +2.93% | 2.06 | 11.21% |
| 2025-09-19 | 13.58 | 13.69 | 13.28 | 13.67 | +0.37% | 0.94 | 5.34% |
| 2025-09-18 | 14.05 | 14.06 | 13.48 | 13.62 | -3.06% | 1.01 | 5.63% |