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
2026-06-18	13.13	12.97	-0.16	-1.22%	12.86	13.13	34655	4501	2.65%
2026-06-17	13.40	13.13	-0.28	-2.09%	13.03	13.46	41262	5428	3.16%
2026-06-16	13.58	13.41	-0.19	-1.40%	13.17	13.61	39686	5299	3.04%
2026-06-15	13.80	13.60	-0.17	-1.23%	13.45	14.15	53927	7405	4.13%
2026-06-12	13.24	13.77	0.64	4.87%	13.13	14.05	60060	8192	4.60%
2026-06-11	13.21	13.13	-0.15	-1.13%	12.90	13.36	37368	4881	2.86%
2026-06-10	13.26	13.28	0.01	0.08%	13.17	13.54	42549	5680	3.26%
2026-06-09	13.47	13.27	-0.19	-1.41%	13.16	13.70	47263	6320	3.62%
2026-06-08	13.40	13.46	-0.18	-1.32%	13.19	13.78	58215	7875	4.46%
2026-06-05	13.34	13.64	0.29	2.17%	13.29	13.77	68507	9303	5.24%
2026-06-04	13.51	13.35	-0.20	-1.48%	13.21	13.65	59972	8014	4.59%
2026-06-03	13.90	13.55	-0.30	-2.17%	13.45	13.95	48919	6657	3.74%
2026-06-02	14.51	13.90	-0.65	-4.47%	13.75	14.58	58668	8206	4.49%
2026-06-01	14.31	14.55	0.32	2.25%	14.07	14.64	43327	6267	3.32%
2026-05-29	14.60	14.23	-0.27	-1.86%	14.15	14.60	45212	6494	3.46%
2026-05-28	14.11	14.50	0.40	2.84%	14.01	14.81	63530	9235	4.86%
2026-05-27	14.40	14.10	-0.15	-1.05%	13.79	14.47	61151	8611	4.68%
2026-05-26	14.81	14.25	-0.69	-4.62%	14.12	14.92	66450	9584	5.09%
2026-05-25	15.25	14.94	-0.15	-0.99%	14.72	15.48	51813	7785	3.97%
2026-05-22	15.13	15.09	0.03	0.20%	14.87	15.35	52015	7837	3.98%
2026-05-21	15.71	15.06	-0.68	-4.32%	14.97	15.89	56558	8722	4.33%
2026-05-20	16.04	15.74	-0.29	-1.81%	15.50	16.07	37715	5917	2.89%
2026-05-19	16.23	16.03	-0.17	-1.05%	15.77	16.35	39460	6327	3.02%
2026-05-18	16.42	16.20	-0.10	-0.61%	15.84	16.47	61130	9832	4.68%
2026-05-15	16.57	16.30	-0.27	-1.63%	16.16	16.64	54560	8953	4.18%
2026-05-14	16.80	16.57	-0.18	-1.07%	16.52	16.91	45342	7545	3.47%
2026-05-13	16.89	16.75	-0.13	-0.77%	16.58	17.09	74919	12571	5.73%
2026-05-12	17.05	16.88	-0.34	-1.97%	16.86	17.36	73757	12592	5.65%
2026-05-11	16.90	17.22	0.33	1.95%	16.71	17.47	108366	18578	8.29%
2026-05-08	16.25	16.89	0.62	3.81%	16.20	17.01	111175	18666	8.51%
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%