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
2025-09-16	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%
2025-09-05	14.22	14.13	0.53	3.90%	13.67	14.66	161795	22752	12.38%
2025-09-04	13.30	13.60	0.34	2.56%	13.20	13.84	81385	11105	6.23%
2025-09-03	13.99	13.26	-0.73	-5.22%	13.19	14.05	62686	8486	4.80%
2025-09-02	14.10	13.99	-0.08	-0.57%	13.70	14.12	60198	8345	4.61%
2025-09-01	13.74	14.07	0.39	2.85%	13.43	14.28	88850	12433	6.80%
2025-08-29	13.86	13.68	-0.19	-1.37%	13.67	13.94	57994	7994	4.44%
2025-08-28	13.97	13.87	-0.16	-1.14%	13.31	14.26	95233	13127	7.29%
2025-08-27	14.32	14.03	-0.33	-2.30%	14.01	14.96	108407	15695	8.30%
2025-08-26	14.20	14.36	0.12	0.84%	14.13	14.52	61557	8830	4.71%
2025-08-25	14.27	14.24	-0.06	-0.42%	14.01	14.33	83092	11779	6.36%
2025-08-22	14.22	14.30	0.07	0.49%	14.00	14.35	58054	8212	4.44%
2025-08-21	14.08	14.23	0.13	0.92%	14.01	14.36	48380	6868	3.70%
2025-08-20	14.10	14.10	-0.11	-0.77%	13.95	14.25	57057	8037	4.37%
2025-08-19	13.77	14.21	0.48	3.50%	13.61	14.41	95660	13484	7.32%
2025-08-18	13.60	13.73	0.26	1.93%	13.56	14.00	76933	10638	5.89%
2025-08-15	13.48	13.47	0.01	0.07%	13.34	13.58	43846	5910	3.36%
2025-08-14	13.78	13.46	-0.32	-2.32%	13.43	13.83	49803	6782	3.81%
2025-08-13	14.02	13.78	-0.18	-1.29%	13.66	14.13	52912	7297	4.05%
2025-08-12	14.00	13.96	0.00	0.00%	13.85	14.22	73762	10340	5.65%
2025-08-11	14.12	13.96	-0.08	-0.57%	13.95	14.13	50343	7054	3.85%
2025-08-08	13.93	14.04	0.14	1.01%	13.74	14.06	49333	6858	3.78%
2025-08-07	13.99	13.90	-0.09	-0.64%	13.85	14.03	48691	6788	3.73%
2025-08-06	13.95	13.99	0.04	0.29%	13.83	14.08	47060	6568	3.60%
2025-08-05	13.84	13.95	0.14	1.01%	13.75	13.96	39816	5520	3.05%
2025-08-04	13.74	13.81	0.06	0.44%	13.48	13.88	48286	6639	3.70%
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%