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
2026-05-07	16.44	16.27	-0.20	-1.21%	16.24	16.79	81852	13434	6.26%
2026-05-06	16.66	16.47	-0.30	-1.79%	16.28	16.76	138221	22719	10.58%
2026-04-30	16.29	16.77	0.42	2.57%	16.26	16.98	175343	29250	13.42%
2026-04-29	16.63	16.35	1.17	7.71%	16.00	16.70	224299	36900	17.17%
2026-04-28	15.32	15.18	-0.22	-1.43%	15.04	15.48	66450	10149	5.09%
2026-04-27	15.27	15.40	0.08	0.52%	14.85	15.43	54562	8259	4.18%
2026-04-24	14.97	15.32	0.23	1.52%	14.90	15.38	44791	6791	3.43%
2026-04-23	15.15	15.09	-0.04	-0.26%	14.94	15.28	29085	4389	2.23%
2026-04-22	15.20	15.13	-0.08	-0.53%	14.94	15.28	36620	5538	2.80%
2026-04-21	14.98	15.21	0.18	1.20%	14.93	15.40	53798	8134	4.12%
2026-04-20	14.81	15.03	0.22	1.49%	14.62	15.05	28198	4198	2.16%
2026-04-17	14.93	14.81	-0.14	-0.94%	14.69	15.01	32195	4770	2.46%
2026-04-16	14.98	14.95	0.05	0.34%	14.62	15.05	53605	7930	4.10%
2026-04-15	14.90	14.90	0.09	0.61%	14.75	15.09	44344	6604	3.39%
2026-04-14	14.98	14.81	-0.11	-0.74%	14.60	15.10	34950	5163	2.68%
2026-04-13	15.03	14.92	-0.14	-0.93%	14.81	15.07	41074	6123	3.14%
2026-04-10	15.23	15.06	0.00	0.00%	15.00	15.29	39648	5989	3.03%
2026-04-09	15.30	15.06	-0.26	-1.70%	14.95	15.32	37480	5674	2.87%
2026-04-08	15.12	15.32	0.41	2.75%	15.11	15.35	33758	5154	2.58%
2026-04-07	14.36	14.91	0.55	3.83%	14.35	14.94	46323	6829	3.55%
2026-04-03	15.03	14.36	-0.61	-4.07%	14.35	15.04	36812	5355	2.82%
2026-04-02	15.13	14.97	-0.17	-1.12%	14.81	15.17	57111	8561	4.37%
2026-04-01	15.50	15.14	-0.12	-0.79%	15.02	15.52	45983	6982	3.52%
2026-03-31	15.40	15.26	0.15	0.99%	15.20	15.67	74092	11464	5.67%
2026-03-30	14.65	15.11	0.35	2.37%	14.60	15.15	45094	6734	3.45%
2026-03-27	14.41	14.76	0.22	1.51%	14.40	14.82	39759	5830	3.04%
2026-03-26	14.82	14.54	-0.27	-1.82%	14.44	14.93	33825	4957	2.59%
2026-03-25	14.26	14.81	0.63	4.44%	14.20	14.82	62790	9195	4.81%
2026-03-24	13.85	14.18	0.73	5.43%	13.62	14.23	59816	8315	4.58%
2026-03-23	14.38	13.45	-1.14	-7.81%	13.31	14.38	91326	12617	6.99%
2026-03-20	15.02	14.59	-0.34	-2.28%	14.49	15.08	56561	8337	4.33%
2026-03-19	15.37	14.93	-0.45	-2.93%	14.86	15.41	37997	5729	2.91%
2026-03-18	15.28	15.38	0.17	1.12%	15.04	15.45	32543	4956	2.49%
2026-03-17	15.64	15.21	-0.34	-2.19%	15.16	15.66	33930	5238	2.60%
2026-03-16	15.45	15.55	0.02	0.13%	15.36	15.68	34776	5390	2.66%
2026-03-13	15.40	15.53	0.05	0.32%	15.32	15.75	34119	5305	2.61%
2026-03-12	15.80	15.48	-0.29	-1.84%	15.41	15.85	41542	6481	3.18%
2026-03-11	15.89	15.77	-0.09	-0.57%	15.68	15.98	44087	6978	3.37%
2026-03-10	15.65	15.86	0.38	2.45%	15.59	15.89	44624	7031	3.42%
2026-03-09	15.42	15.48	-0.08	-0.51%	15.05	15.66	59711	9142	4.57%
2026-03-06	15.26	15.56	0.35	2.30%	15.15	15.59	37787	5839	2.89%
2026-03-05	15.43	15.21	0.06	0.40%	15.11	15.51	42897	6561	3.28%
2026-03-04	15.05	15.15	-0.01	-0.07%	14.92	15.26	54303	8184	4.16%
2026-03-03	15.59	15.16	-0.43	-2.76%	15.12	15.82	68209	10528	5.22%
2026-03-02	16.00	15.59	-0.69	-4.24%	15.50	16.15	88387	13904	6.77%
2026-02-27	16.20	16.28	0.03	0.18%	16.08	16.33	48163	7810	3.69%
2026-02-26	16.42	16.25	-0.17	-1.04%	16.18	16.64	65278	10644	5.00%
2026-02-25	16.33	16.42	0.09	0.55%	16.20	16.53	69715	11404	5.34%
2026-02-24	16.18	16.33	0.31	1.94%	16.00	16.49	85280	13886	6.53%
2026-02-13	16.27	16.02	-0.09	-0.56%	16.02	16.54	76860	12426	5.88%
2026-02-12	16.57	16.11	-0.48	-2.89%	16.09	16.71	85886	13980	6.57%
2026-02-11	16.84	16.59	-0.33	-1.95%	16.58	16.90	74287	12390	5.69%
2026-02-10	17.01	16.92	-0.27	-1.57%	16.86	17.35	97965	16693	7.50%
2026-02-09	17.47	17.19	-0.19	-1.09%	17.06	17.70	123144	21213	9.43%
2026-02-06	17.00	17.38	0.41	2.42%	17.00	17.76	152162	26538	11.65%
2026-02-05	16.89	16.97	-0.01	-0.06%	16.83	17.48	137378	23572	10.51%
2026-02-04	16.73	16.98	-0.07	-0.41%	16.73	17.32	247625	42111	18.95%
2026-02-03	16.42	17.05	0.64	3.90%	16.41	17.52	373093	63671	28.56%
2026-02-02	16.12	16.41	1.49	9.99%	16.03	16.41	330947	54164	25.33%
2026-01-30	14.83	14.92	0.26	1.77%	14.65	15.05	101892	15157	7.80%
2026-01-29	14.55	14.66	0.11	0.76%	14.30	15.19	131344	19424	10.05%
2026-01-28	14.80	14.55	-0.30	-2.02%	14.55	14.95	96275	14118	7.37%
2026-01-27	15.01	14.85	-0.21	-1.39%	14.48	15.05	155128	22874	11.87%