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
2025-12-16	14.42	14.13	-0.29	-2.01%	14.10	14.55	73079	10439	5.59%
2025-12-15	14.60	14.42	-0.07	-0.48%	14.25	14.68	71162	10303	5.45%
2025-12-12	14.88	14.49	-0.30	-2.03%	14.36	15.17	109451	16088	8.38%
2025-12-11	15.33	14.79	-0.62	-4.02%	14.78	15.41	95690	14331	7.32%
2025-12-10	15.60	15.41	-0.31	-1.97%	15.31	15.83	91964	14267	7.04%
2025-12-09	15.66	15.72	0.33	2.14%	15.46	15.95	131275	20637	10.05%
2025-12-08	15.37	15.39	0.14	0.92%	15.24	15.58	84965	13091	6.50%
2025-12-05	14.92	15.25	0.33	2.21%	14.78	15.32	76790	11601	5.88%
2025-12-04	15.10	14.92	-0.19	-1.26%	14.90	15.37	86321	13011	6.61%
2025-12-03	15.52	15.11	-0.38	-2.45%	15.01	15.55	91581	13920	7.01%
2025-12-02	15.60	15.49	0.04	0.26%	15.28	15.60	86596	13395	6.63%
2025-12-01	15.54	15.45	-0.08	-0.52%	15.39	15.75	113271	17609	8.67%
2025-11-28	15.26	15.53	0.14	0.91%	15.02	15.65	131482	20218	10.06%
2025-11-27	15.11	15.39	0.40	2.67%	14.97	15.56	152581	23360	11.68%
2025-11-26	15.12	14.99	-0.13	-0.86%	14.88	15.30	97509	14697	7.46%
2025-11-25	14.76	15.12	0.53	3.63%	14.65	15.25	117036	17610	8.96%
2025-11-24	14.66	14.59	0.14	0.97%	14.38	14.89	107854	15748	8.25%
2025-11-21	15.00	14.45	-0.57	-3.79%	14.44	15.24	154838	22860	11.85%
2025-11-20	15.45	15.02	-0.72	-4.57%	15.00	15.64	218249	33221	16.70%
2025-11-19	15.58	15.74	0.14	0.90%	15.35	16.19	210896	33193	16.14%
2025-11-18	16.58	15.60	-1.68	-9.72%	15.56	16.74	331203	52958	25.35%
2025-11-17	17.88	17.28	-1.92	-10.00%	17.28	18.18	441766	77318	33.81%
2025-11-14	18.29	19.20	1.75	10.03%	17.64	19.20	547623	102778	41.91%
2025-11-13	15.87	17.45	1.59	10.03%	15.65	17.45	287426	47763	22.00%
2025-11-12	16.00	15.86	-0.19	-1.18%	15.59	16.25	155247	24647	11.88%
2025-11-11	15.07	16.05	0.97	6.43%	14.93	16.48	163293	25696	12.50%
2025-11-10	15.09	15.08	-0.13	-0.85%	14.84	15.21	55335	8325	4.24%
2025-11-07	15.00	15.21	0.25	1.67%	14.89	15.44	67299	10231	5.15%
2025-11-06	14.93	14.96	0.02	0.13%	14.64	15.34	66477	9916	5.09%
2025-11-05	15.10	14.94	-0.21	-1.39%	14.87	15.41	86479	13018	6.62%
2025-11-04	14.82	15.15	0.38	2.57%	14.73	15.41	110677	16699	8.47%
2025-11-03	14.50	14.77	0.24	1.65%	14.41	14.89	64244	9455	4.92%
2025-10-31	14.39	14.53	0.17	1.18%	14.34	14.59	38911	5655	2.98%
2025-10-30	14.41	14.36	-0.05	-0.35%	14.35	14.63	45775	6631	3.50%
2025-10-29	14.68	14.41	-0.15	-1.03%	14.30	14.68	50612	7300	3.87%
2025-10-28	14.39	14.56	0.14	0.97%	14.31	14.68	46027	6695	3.52%
2025-10-27	14.48	14.42	0.06	0.42%	14.19	14.55	54283	7820	4.15%
2025-10-24	14.55	14.36	-0.15	-1.03%	14.30	14.57	56383	8127	4.32%
2025-10-23	14.20	14.51	0.22	1.54%	14.20	14.55	74136	10705	5.67%
2025-10-22	14.13	14.29	0.09	0.63%	14.07	14.40	69943	10007	5.35%
2025-10-21	13.83	14.20	0.37	2.68%	13.69	14.21	60974	8538	4.67%
2025-10-20	13.45	13.83	0.51	3.83%	13.37	13.83	58121	7951	4.45%
2025-10-17	13.41	13.32	-0.11	-0.82%	13.29	13.56	35658	4787	2.73%
2025-10-16	13.51	13.43	-0.07	-0.52%	13.36	13.58	35719	4814	2.73%
2025-10-15	13.45	13.50	0.04	0.30%	13.31	13.58	44730	6033	3.42%
2025-10-14	13.43	13.46	0.07	0.52%	13.35	13.53	39271	5276	3.01%
2025-10-13	13.12	13.39	-0.02	-0.15%	12.70	13.48	55819	7371	4.27%
2025-10-10	13.21	13.41	0.11	0.83%	13.21	13.50	49295	6610	3.77%
2025-10-09	13.60	13.30	-0.13	-0.97%	13.24	13.62	49853	6660	3.82%
2025-09-30	13.47	13.43	-0.07	-0.52%	13.38	13.53	31230	4202	2.39%
2025-09-29	13.27	13.50	0.23	1.73%	13.15	13.53	49862	6669	3.82%
2025-09-26	13.44	13.27	-0.21	-1.56%	13.16	13.61	54256	7251	4.15%
2025-09-25	13.58	13.48	-0.08	-0.59%	13.41	13.97	58304	7944	4.46%
2025-09-24	13.30	13.56	0.18	1.35%	13.14	13.63	68521	9260	5.24%
2025-09-23	14.02	13.38	-0.69	-4.90%	13.12	14.03	121307	16238	9.28%
2025-09-22	13.99	14.07	0.40	2.93%	13.68	14.62	146423	20633	11.21%
2025-09-19	13.58	13.67	0.05	0.37%	13.28	13.69	69718	9398	5.34%
2025-09-18	14.05	13.62	-0.43	-3.06%	13.48	14.06	73604	10127	5.63%
2025-09-17	14.23	14.05	-0.31	-2.16%	14.02	14.40	68738	9718	5.26%
2025-09-16	14.22	14.36	0.18	1.27%	14.17	14.44	60577	8658	4.64%
2025-09-15	14.10	14.18	0.06	0.42%	13.96	14.18	42967	6049	3.29%
2025-09-12	14.38	14.12	-0.10	-0.70%	14.10	14.45	62507	8903	4.78%
2025-09-11	14.29	14.22	-0.22	-1.52%	13.95	14.35	88474	12465	6.77%
2025-09-10	14.13	14.44	0.34	2.41%	14.10	14.64	96686	13913	7.40%
2025-09-09	14.25	14.10	-0.35	-2.42%	14.07	14.35	82854	11747	6.34%
2025-09-08	14.14	14.45	0.32	2.26%	13.91	14.91	157723	22777	12.07%