三孚股份 (603938) - 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	14.01	14.07	0.03	0.21%	13.90	14.09	25815	3613	0.67%
2025-09-15	14.18	14.04	-0.10	-0.71%	14.03	14.30	25476	3596	0.67%
2025-09-12	14.29	14.14	-0.15	-1.05%	14.06	14.30	35266	4991	0.92%
2025-09-11	14.14	14.29	0.06	0.42%	14.12	14.29	25773	3663	0.67%
2025-09-10	14.33	14.23	-0.23	-1.59%	14.19	14.51	30442	4349	0.80%
2025-09-09	14.63	14.46	-0.18	-1.23%	14.40	14.68	31100	4517	0.81%
2025-09-08	14.48	14.64	0.09	0.62%	14.39	14.64	34142	4969	0.89%
2025-09-05	14.09	14.55	0.53	3.78%	14.03	14.60	55647	8028	1.45%
2025-09-04	14.17	14.02	-0.05	-0.36%	13.89	14.27	32233	4546	0.84%
2025-09-03	14.08	14.07	-0.01	-0.07%	13.93	14.17	31541	4441	0.82%
2025-09-02	14.41	14.08	-0.31	-2.15%	14.05	14.41	38025	5382	0.99%
2025-09-01	14.25	14.39	0.14	0.98%	14.14	14.44	34241	4901	0.89%
2025-08-29	14.36	14.25	-0.13	-0.90%	14.23	14.46	33681	4827	0.88%
2025-08-28	14.54	14.38	-0.20	-1.37%	13.92	14.72	69890	9999	1.83%
2025-08-27	14.91	14.58	-0.36	-2.41%	14.58	14.99	69337	10241	1.81%
2025-08-26	14.80	14.94	0.14	0.95%	14.71	15.05	59544	8896	1.56%
2025-08-25	14.90	14.80	-0.11	-0.74%	14.72	14.96	74427	11035	1.95%
2025-08-22	14.99	14.91	-0.08	-0.53%	14.80	15.10	63042	9392	1.65%
2025-08-21	15.57	14.99	-0.88	-5.55%	14.91	15.65	147344	22350	3.85%
2025-08-20	15.54	15.87	0.43	2.78%	15.34	15.89	93779	14664	2.45%
2025-08-19	15.38	15.44	0.00	0.00%	15.25	15.52	56218	8644	1.47%
2025-08-18	15.09	15.44	0.46	3.07%	15.03	15.70	88697	13624	2.32%
2025-08-15	14.91	14.98	0.04	0.27%	14.89	15.11	43517	6539	1.14%
2025-08-14	15.32	14.94	-0.39	-2.54%	14.92	15.38	48067	7285	1.26%
2025-08-13	15.50	15.33	-0.16	-1.03%	15.26	15.54	41381	6347	1.08%
2025-08-12	15.56	15.49	0.01	0.06%	15.19	15.56	59579	9157	1.56%
2025-08-11	14.88	15.48	0.58	3.89%	14.88	15.50	80156	12248	2.09%
2025-08-08	15.10	14.90	-0.05	-0.33%	14.83	15.15	32254	4818	0.84%
2025-08-07	15.00	14.95	-0.09	-0.60%	14.88	15.10	31992	4790	0.84%
2025-08-06	14.84	15.04	0.17	1.14%	14.76	15.09	39000	5848	1.02%
2025-08-05	14.84	14.87	0.10	0.68%	14.76	15.13	38300	5696	1.00%
2025-08-04	14.55	14.77	0.10	0.68%	14.44	14.87	33780	4940	0.88%
2025-08-01	14.57	14.67	0.11	0.76%	14.55	14.74	32870	4811	0.86%
2025-07-31	15.03	14.56	-0.47	-3.13%	14.51	15.06	68944	10149	1.80%
2025-07-30	15.11	15.03	-0.13	-0.86%	14.97	15.45	57536	8747	1.50%
2025-07-29	15.16	15.16	-0.12	-0.79%	14.91	15.24	43948	6615	1.15%
2025-07-28	15.13	15.28	0.09	0.59%	15.05	15.29	62296	9480	1.63%
2025-07-25	14.95	15.19	0.41	2.77%	14.94	15.60	109361	16746	2.86%
2025-07-24	14.71	14.78	0.08	0.54%	14.61	14.79	42785	6294	1.12%
2025-07-23	15.11	14.70	-0.34	-2.26%	14.69	15.12	67344	10037	1.76%
2025-07-22	14.98	15.04	0.05	0.33%	14.80	15.10	63725	9551	1.67%
2025-07-21	14.80	14.99	0.15	1.01%	14.76	15.04	46681	6975	1.22%
2025-07-18	14.78	14.84	0.06	0.41%	14.60	14.93	45540	6733	1.19%
2025-07-17	15.00	14.78	-0.17	-1.14%	14.68	15.00	47140	6971	1.23%
2025-07-16	14.87	14.95	0.09	0.61%	14.75	14.97	50072	7440	1.31%
2025-07-15	15.10	14.86	-0.29	-1.91%	14.73	15.23	63717	9503	1.67%
2025-07-14	15.19	15.15	-0.03	-0.20%	14.87	15.27	69609	10488	1.82%
2025-07-11	15.37	15.18	-0.40	-2.57%	15.10	15.55	116100	17706	3.03%
2025-07-10	14.45	15.58	1.11	7.67%	14.44	15.75	202802	30819	5.30%
2025-07-09	14.71	14.47	-0.23	-1.56%	14.42	14.79	44558	6484	1.16%
2025-07-08	14.66	14.70	0.14	0.96%	14.49	14.85	60669	8908	1.59%
2025-07-07	14.25	14.56	0.22	1.53%	14.17	14.61	45679	6610	1.19%
2025-07-04	14.69	14.34	-0.32	-2.18%	14.27	14.75	51898	7485	1.36%
2025-07-03	14.60	14.66	-0.15	-1.01%	14.46	14.78	74339	10859	1.94%
2025-07-02	14.42	14.81	0.44	3.06%	14.29	14.86	95524	13900	2.50%
2025-07-01	14.35	14.37	-0.01	-0.07%	14.14	14.45	61890	8840	1.62%
2025-06-30	13.68	14.38	0.68	4.96%	13.68	14.59	98959	14042	2.59%
2025-06-27	13.65	13.70	0.03	0.22%	13.55	13.78	24965	3417	0.65%
2025-06-26	13.80	13.67	-0.13	-0.94%	13.62	13.90	35714	4909	0.93%
2025-06-25	13.89	13.80	0.00	0.00%	13.71	13.93	37561	5187	0.98%
2025-06-24	13.52	13.80	0.18	1.32%	13.51	13.81	37353	5132	0.98%
2025-06-23	13.11	13.62	0.27	2.02%	13.11	13.65	35976	4867	0.94%
2025-06-20	13.27	13.35	0.00	0.00%	13.27	13.63	35652	4805	0.93%
2025-06-19	13.44	13.35	-0.05	-0.37%	13.32	13.62	35196	4734	0.92%
2025-06-18	13.38	13.40	0.00	0.00%	13.11	13.43	34822	4618	0.91%
2025-06-17	13.48	13.40	-0.08	-0.59%	13.28	13.55	28608	3825	0.75%
2025-06-16	13.28	13.48	0.18	1.35%	13.22	13.54	31605	4245	0.83%
2025-06-13	13.60	13.30	-0.27	-1.99%	13.30	13.70	37278	5011	0.97%
2025-06-12	14.04	13.59	-0.47	-3.34%	13.54	14.04	57687	7890	1.51%
2025-06-11	13.91	14.06	0.15	1.08%	13.86	14.09	30846	4322	0.81%
2025-06-10	14.19	13.91	-0.28	-1.97%	13.70	14.22	43180	6023	1.13%
2025-06-09	13.79	14.19	0.36	2.60%	13.76	14.22	51087	7211	1.34%