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
2026-08-20	13.08	13.27	0.40	3.11%	12.96	13.31	40474	5337	3.10%
2026-08-19	13.18	12.87	-0.41	-3.09%	12.83	13.28	34055	4417	2.61%
2026-08-18	13.37	13.28	-0.10	-0.75%	13.13	13.42	26185	3470	2.00%
2026-08-17	13.30	13.38	0.11	0.83%	13.08	13.42	31758	4219	2.43%
2026-08-14	13.18	13.27	0.08	0.61%	13.09	13.31	30868	4074	2.36%
2026-08-13	13.54	13.19	-0.36	-2.66%	13.18	13.55	34938	4653	2.67%
2026-08-12	13.45	13.55	0.10	0.74%	13.31	13.55	40305	5410	3.08%
2026-08-11	13.57	13.45	-0.14	-1.03%	13.41	13.66	33546	4529	2.57%
2026-08-10	13.08	13.59	0.51	3.90%	13.02	13.74	66093	8900	5.06%
2026-08-07	13.14	13.08	-0.07	-0.53%	12.79	13.27	55061	7168	4.21%
2026-08-06	13.11	13.15	0.04	0.31%	12.91	13.20	43343	5661	3.32%
2026-08-05	13.11	13.11	0.00	0.00%	12.97	13.33	48875	6411	3.74%
2026-08-04	13.24	13.11	-0.14	-1.06%	13.07	13.35	63142	8335	4.83%
2026-08-03	12.82	13.25	0.51	4.00%	12.75	13.29	93545	12252	7.16%
2026-07-31	12.56	12.74	0.19	1.51%	12.56	12.84	58243	7401	4.46%
2026-07-30	12.70	12.55	-0.18	-1.41%	12.55	13.09	74922	9604	5.73%
2026-07-29	12.60	12.73	0.13	1.03%	12.50	13.12	84753	10831	6.49%
2026-07-28	12.06	12.60	0.44	3.62%	12.01	12.99	92813	11631	7.10%
2026-07-27	11.83	12.16	0.36	3.05%	11.70	12.25	69683	8393	5.33%
2026-07-24	12.25	11.80	-0.56	-4.53%	11.71	12.45	73657	8805	5.64%
2026-07-23	11.82	12.36	0.78	6.74%	11.63	12.38	111638	13429	8.54%
2026-07-22	11.60	11.58	-0.11	-0.94%	11.44	11.89	73277	8518	5.61%
2026-07-21	12.19	11.69	-0.39	-3.23%	11.20	12.22	120718	14016	9.24%
2026-07-20	12.95	12.08	-0.76	-5.92%	11.80	12.99	110492	13632	8.46%
2026-07-17	13.44	12.84	-0.62	-4.61%	12.70	13.78	77870	10194	5.96%
2026-07-16	13.20	13.46	0.25	1.89%	13.07	13.71	85695	11517	6.56%
2026-07-15	12.60	13.21	0.54	4.26%	12.54	13.35	102464	13332	7.84%
2026-07-14	12.15	12.67	0.57	4.71%	11.93	12.72	64159	7922	4.91%
2026-07-13	12.57	12.10	-0.49	-3.89%	12.08	12.57	59502	7267	4.55%
2026-07-10	12.50	12.59	0.08	0.64%	12.20	12.84	55785	7015	4.27%
2026-07-09	12.21	12.51	0.16	1.30%	12.21	12.54	46647	5773	3.57%
2026-07-08	12.46	12.35	-0.19	-1.52%	12.18	12.74	37292	4626	2.85%
2026-07-07	12.86	12.54	-0.46	-3.54%	12.43	13.04	40674	5135	3.11%
2026-07-06	13.00	13.00	-0.12	-0.91%	12.92	13.43	40728	5345	3.12%
2026-07-03	12.91	13.12	0.49	3.88%	12.77	13.18	50271	6545	3.85%
2026-07-02	12.69	12.63	-0.06	-0.47%	12.56	12.95	53032	6750	4.06%
2026-07-01	12.17	12.69	0.55	4.53%	12.10	12.82	71957	9001	5.51%
2026-06-30	12.35	12.14	-0.20	-1.62%	11.99	12.46	38621	4699	2.96%
2026-06-29	12.22	12.34	0.00	0.00%	11.78	12.38	45844	5575	3.51%
2026-06-26	12.65	12.34	-0.31	-2.45%	12.20	12.73	44271	5494	3.39%
2026-06-25	13.02	12.65	-0.38	-2.92%	12.46	13.02	47425	6005	3.63%
2026-06-24	13.30	13.03	-0.26	-1.96%	12.82	13.42	42066	5490	3.22%
2026-06-23	13.10	13.29	0.24	1.84%	12.99	13.49	46975	6252	3.60%
2026-06-22	12.99	13.05	0.08	0.62%	12.48	13.09	48756	6236	3.73%
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%