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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.23 | 14.40 | 14.02 | 14.05 | -2.16% | 0.97 | 5.26% |
| 2025-09-16 | 14.22 | 14.44 | 14.17 | 14.36 | +1.27% | 0.87 | 4.64% |
| 2025-09-15 | 14.10 | 14.18 | 13.96 | 14.18 | +0.42% | 0.60 | 3.29% |
| 2025-09-12 | 14.38 | 14.45 | 14.10 | 14.12 | -0.70% | 0.89 | 4.78% |
| 2025-09-11 | 14.29 | 14.35 | 13.95 | 14.22 | -1.52% | 1.25 | 6.77% |
| 2025-09-10 | 14.13 | 14.64 | 14.10 | 14.44 | +2.41% | 1.39 | 7.40% |
| 2025-09-09 | 14.25 | 14.35 | 14.07 | 14.10 | -2.42% | 1.17 | 6.34% |
| 2025-09-08 | 14.14 | 14.91 | 13.91 | 14.45 | +2.26% | 2.28 | 12.07% |
| 2025-09-05 | 14.22 | 14.66 | 13.67 | 14.13 | +3.90% | 2.28 | 12.38% |
| 2025-09-04 | 13.30 | 13.84 | 13.20 | 13.60 | +2.56% | 1.11 | 6.23% |
| 2025-09-03 | 13.99 | 14.05 | 13.19 | 13.26 | -5.22% | 0.85 | 4.80% |
| 2025-09-02 | 14.10 | 14.12 | 13.70 | 13.99 | -0.57% | 0.83 | 4.61% |
| 2025-09-01 | 13.74 | 14.28 | 13.43 | 14.07 | +2.85% | 1.24 | 6.80% |
| 2025-08-29 | 13.86 | 13.94 | 13.67 | 13.68 | -1.37% | 0.80 | 4.44% |
| 2025-08-28 | 13.97 | 14.26 | 13.31 | 13.87 | -1.14% | 1.31 | 7.29% |
| 2025-08-27 | 14.32 | 14.96 | 14.01 | 14.03 | -2.30% | 1.57 | 8.30% |
| 2025-08-26 | 14.20 | 14.52 | 14.13 | 14.36 | +0.84% | 0.88 | 4.71% |
| 2025-08-25 | 14.27 | 14.33 | 14.01 | 14.24 | -0.42% | 1.18 | 6.36% |
| 2025-08-22 | 14.22 | 14.35 | 14.00 | 14.30 | +0.49% | 0.82 | 4.44% |
| 2025-08-21 | 14.08 | 14.36 | 14.01 | 14.23 | +0.92% | 0.69 | 3.70% |