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
2025-10-31	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%
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%