三夫户外 (002780) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	13.75	13.75	0.00	0.00%	13.52	14.02	62499	8566	4.78%
2025-07-31	14.03	13.75	-0.27	-1.93%	13.70	14.36	82473	11518	6.31%
2025-07-30	13.78	14.02	0.24	1.74%	13.61	14.12	88266	12271	6.76%
2025-07-29	14.25	13.78	-0.40	-2.82%	13.69	14.33	79627	11031	6.09%
2025-07-28	14.33	14.18	0.14	1.00%	13.81	14.45	121563	17136	9.30%
2025-07-25	13.94	14.04	0.40	2.93%	13.67	14.40	144824	20374	11.08%
2025-07-24	13.90	13.64	0.19	1.41%	13.52	13.99	121154	16610	9.27%
2025-07-23	13.29	13.45	0.14	1.05%	13.23	13.65	57656	7753	4.41%
2025-07-22	13.54	13.31	-0.18	-1.33%	13.25	13.56	51665	6909	3.95%
2025-07-21	13.37	13.49	0.14	1.05%	13.31	13.59	42819	5765	3.28%
2025-07-18	13.32	13.35	0.03	0.23%	13.20	13.41	41156	5478	3.15%
2025-07-17	13.50	13.32	-0.12	-0.89%	13.25	13.53	43744	5846	3.35%
2025-07-16	13.23	13.44	0.17	1.28%	13.23	13.54	39655	5328	3.04%
2025-07-15	13.43	13.27	-0.33	-2.43%	13.08	13.57	63852	8467	4.89%
2025-07-14	13.35	13.60	0.26	1.95%	13.35	13.62	49276	6662	3.77%
2025-07-11	13.51	13.34	-0.18	-1.33%	13.21	13.51	38890	5185	2.98%
2025-07-10	13.48	13.52	0.04	0.30%	13.41	13.54	34792	4689	2.66%
2025-07-09	13.57	13.48	-0.09	-0.66%	13.43	13.64	43747	5901	3.35%
2025-07-08	13.53	13.57	0.05	0.37%	13.36	13.65	55518	7509	4.25%
2025-07-07	13.15	13.52	0.40	3.05%	13.06	13.65	75259	10137	5.76%
2025-07-04	13.29	13.12	-0.14	-1.06%	13.00	13.31	42173	5535	3.23%
2025-07-03	13.34	13.26	-0.07	-0.53%	13.19	13.44	37824	5031	2.89%
2025-07-02	13.45	13.33	-0.03	-0.22%	13.17	13.45	44018	5867	3.37%
2025-07-01	13.37	13.36	-0.03	-0.22%	13.21	13.50	55271	7370	4.23%
2025-06-30	13.27	13.39	0.12	0.90%	13.26	13.63	82170	11027	6.29%
2025-06-27	13.24	13.27	0.13	0.99%	13.00	13.35	80623	10638	6.17%
2025-06-26	13.10	13.14	0.11	0.84%	12.86	13.38	111874	14678	8.56%
2025-06-25	12.69	13.03	0.40	3.17%	12.55	13.19	150889	19411	11.55%
2025-06-24	12.66	12.63	0.02	0.16%	12.55	12.75	91630	11590	7.01%
2025-06-23	12.00	12.61	0.53	4.39%	11.89	12.67	141984	17618	10.87%
2025-06-20	12.31	12.08	-0.23	-1.87%	12.08	12.50	130138	15906	9.96%
2025-06-19	12.88	12.31	-0.75	-5.74%	12.28	12.98	191892	23969	14.69%
2025-06-18	13.66	13.06	-0.95	-6.78%	12.66	13.66	311840	40795	23.87%
2025-06-17	12.78	14.01	1.27	9.97%	12.74	14.01	147421	20228	11.28%
2025-06-16	12.60	12.74	0.14	1.11%	12.47	12.82	62369	7918	4.77%
2025-06-13	13.00	12.60	-0.49	-3.74%	12.53	13.01	79538	10092	6.09%
2025-06-12	13.16	13.09	0.03	0.23%	12.93	13.17	65190	8504	4.99%
2025-06-11	13.27	13.06	-0.12	-0.91%	13.03	13.39	86095	11314	6.59%
2025-06-10	13.30	13.18	-0.12	-0.90%	12.94	13.58	125642	16695	9.62%
2025-06-09	13.01	13.30	0.29	2.23%	12.85	13.98	160143	21293	12.26%
2025-06-06	13.10	13.01	-0.06	-0.46%	12.76	13.29	105579	13686	8.08%
2025-06-05	13.26	13.07	-0.18	-1.36%	13.01	13.60	158564	21089	12.14%
2025-06-04	13.00	13.25	0.26	2.00%	12.94	13.32	107549	14139	8.23%
2025-06-03	12.60	12.99	0.34	2.69%	12.48	13.07	92258	11937	7.06%
2025-05-30	12.74	12.65	-0.17	-1.33%	12.57	12.90	57620	7322	4.41%
2025-05-29	12.77	12.82	0.02	0.16%	12.60	12.94	86094	11013	6.59%
2025-05-28	12.40	12.80	0.34	2.73%	12.37	12.90	116025	14746	8.88%
2025-05-27	12.31	12.46	0.16	1.30%	12.16	12.55	54470	6753	4.17%
2025-05-26	12.30	12.30	-0.09	-0.73%	12.15	12.48	52731	6479	4.04%
2025-05-23	12.53	12.39	-0.19	-1.51%	12.16	12.65	76242	9471	5.84%
2025-05-22	12.67	12.58	-0.19	-1.49%	12.50	12.95	70546	8927	5.40%
2025-05-21	13.00	12.77	-0.25	-1.92%	12.57	13.05	102032	13021	7.81%
2025-05-20	12.58	13.02	0.47	3.75%	12.46	13.13	149669	19247	11.46%
2025-05-19	12.39	12.55	0.14	1.13%	12.23	12.55	64199	7996	4.91%
2025-05-16	12.32	12.41	0.09	0.73%	12.25	12.54	50405	6247	3.86%
2025-05-15	12.27	12.32	0.03	0.24%	12.09	12.46	56393	6925	4.32%
2025-05-14	12.46	12.29	-0.22	-1.76%	12.11	12.51	61455	7539	4.70%
2025-05-13	12.46	12.51	0.05	0.40%	12.42	12.67	74645	9342	5.71%
2025-05-12	12.48	12.46	0.22	1.80%	12.21	12.55	78245	9688	5.99%
2025-05-09	12.41	12.24	-0.17	-1.37%	12.10	12.46	85590	10500	6.55%
2025-05-08	12.56	12.41	-0.22	-1.74%	12.35	12.62	99507	12371	7.62%
2025-05-07	12.50	12.63	0.11	0.88%	12.40	12.78	156047	19622	11.94%
2025-05-06	12.16	12.52	0.51	4.25%	12.06	12.61	200247	24697	15.33%
2025-04-30	11.88	12.01	-0.27	-2.20%	11.78	12.32	233031	28147	17.84%
2025-04-29	11.52	12.28	0.65	5.59%	11.31	12.79	350291	41866	26.81%
2025-04-28	11.50	11.63	1.06	10.03%	11.20	11.63	130934	15132	10.02%
2025-04-25	10.51	10.57	0.07	0.67%	10.40	10.63	66939	7056	5.12%
2025-04-24	10.93	10.50	-0.44	-4.02%	10.45	10.93	108405	11492	8.30%