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
2025-04-03	14.20	15.74	0.87	5.85%	13.95	16.36	288423	43250	7.54%
2025-04-02	14.16	14.87	0.71	5.01%	13.81	15.58	303519	44335	7.93%
2025-04-01	12.85	14.16	1.29	10.02%	12.80	14.16	204192	27711	5.34%
2025-03-31	13.04	12.87	-0.82	-5.99%	12.67	13.53	190472	24890	4.98%
2025-03-28	13.20	13.69	0.68	5.23%	12.61	14.19	270047	36053	7.06%
2025-03-27	11.84	13.01	1.18	9.97%	11.81	13.01	116211	14571	3.04%
2025-03-26	11.74	11.83	0.03	0.25%	11.71	11.99	43071	5119	1.13%
2025-03-25	11.33	11.80	0.49	4.33%	11.26	12.01	59809	7004	1.56%
2025-03-24	11.52	11.31	-0.16	-1.39%	11.10	11.59	28450	3228	0.74%
2025-03-21	11.55	11.47	-0.10	-0.86%	11.42	11.71	23640	2733	0.62%
2025-03-20	11.66	11.57	-0.03	-0.26%	11.53	11.68	16185	1874	0.42%
2025-03-19	11.81	11.60	-0.17	-1.44%	11.56	11.81	21774	2534	0.57%
2025-03-18	11.79	11.77	-0.11	-0.93%	11.70	11.95	25636	3028	0.67%
2025-03-17	11.86	11.88	0.19	1.63%	11.69	11.90	26507	3128	0.69%
2025-03-14	11.53	11.69	0.17	1.48%	11.41	11.74	25743	2984	0.67%
2025-03-13	11.68	11.52	-0.16	-1.37%	11.38	11.75	25539	2941	0.67%
2025-03-12	11.74	11.68	-0.06	-0.51%	11.63	11.81	23251	2722	0.61%
2025-03-11	11.48	11.74	0.24	2.09%	11.40	11.74	34907	4057	0.91%
2025-03-10	11.56	11.50	0.02	0.17%	11.41	11.66	31569	3638	0.83%
2025-03-07	11.43	11.48	0.08	0.70%	11.30	11.57	40013	4589	1.05%
2025-03-06	11.15	11.40	0.34	3.07%	11.07	11.42	42230	4755	1.10%
2025-03-05	11.17	11.06	-0.10	-0.90%	10.98	11.17	22342	2466	0.58%
2025-03-04	11.07	11.16	0.03	0.27%	10.98	11.19	23502	2598	0.61%
2025-03-03	10.98	11.13	0.21	1.92%	10.95	11.24	28539	3185	0.75%
2025-02-28	11.14	10.92	-0.20	-1.80%	10.90	11.19	23790	2622	0.62%
2025-02-27	11.20	11.12	-0.10	-0.89%	11.00	11.21	22169	2459	0.58%
2025-02-26	11.04	11.22	0.24	2.19%	11.03	11.27	27478	3074	0.72%
2025-02-25	11.13	10.98	-0.21	-1.88%	10.97	11.16	21772	2404	0.57%
2025-02-24	11.15	11.19	-0.01	-0.09%	11.08	11.27	18425	2056	0.48%
2025-02-21	11.31	11.20	-0.07	-0.62%	11.13	11.35	25241	2825	0.66%
2025-02-20	10.97	11.27	0.31	2.83%	10.90	11.34	40584	4525	1.06%
2025-02-19	10.75	10.96	0.21	1.95%	10.75	10.97	17113	1862	0.45%
2025-02-18	10.98	10.75	-0.16	-1.47%	10.74	11.04	21003	2288	0.55%
2025-02-17	10.95	10.91	0.02	0.18%	10.82	11.00	17263	1881	0.45%
2025-02-14	10.91	10.89	-0.01	-0.09%	10.86	11.00	17351	1896	0.45%
2025-02-13	11.13	10.90	-0.25	-2.24%	10.90	11.17	23832	2627	0.62%
2025-02-12	11.08	11.15	0.11	1.00%	11.04	11.33	33449	3728	0.87%
2025-02-11	10.94	11.04	0.13	1.19%	10.76	11.08	23648	2579	0.62%
2025-02-10	10.86	10.91	0.08	0.74%	10.72	10.93	20297	2196	0.53%
2025-02-07	10.69	10.83	0.15	1.40%	10.68	10.94	27677	2993	0.72%
2025-02-06	10.63	10.68	0.07	0.66%	10.53	10.69	18443	1960	0.48%
2025-02-05	10.55	10.61	0.13	1.24%	10.42	10.64	16064	1697	0.42%
2025-01-27	10.40	10.48	0.04	0.38%	10.40	10.67	20500	2161	0.54%
2025-01-24	10.39	10.44	0.05	0.48%	10.29	10.49	17418	1807	0.46%
2025-01-23	10.37	10.39	0.11	1.07%	10.34	10.53	23698	2479	0.62%
2025-01-22	10.35	10.28	-0.07	-0.68%	10.22	10.39	13645	1403	0.36%
2025-01-21	10.54	10.35	-0.14	-1.33%	10.24	10.59	21035	2177	0.55%
2025-01-20	10.41	10.49	0.02	0.19%	10.41	10.59	20937	2194	0.55%
2025-01-17	10.42	10.47	0.05	0.48%	10.32	10.55	16547	1728	0.43%
2025-01-16	10.45	10.42	0.01	0.10%	10.32	10.57	17799	1857	0.47%
2025-01-15	10.51	10.41	-0.12	-1.14%	10.36	10.56	18132	1889	0.47%
2025-01-14	10.25	10.53	0.32	3.13%	10.25	10.53	20979	2185	0.55%
2025-01-13	10.00	10.21	0.14	1.39%	9.95	10.25	16916	1714	0.44%
2025-01-10	10.28	10.07	-0.22	-2.14%	10.07	10.39	16022	1636	0.42%
2025-01-09	10.24	10.29	0.02	0.19%	10.22	10.37	13967	1440	0.37%
2025-01-08	10.38	10.27	-0.15	-1.44%	10.05	10.39	18882	1935	0.49%
2025-01-07	10.27	10.42	0.16	1.56%	10.20	10.50	20241	2091	0.53%
2025-01-06	10.26	10.26	0.00	0.00%	10.03	10.49	26507	2712	0.69%
2025-01-03	10.52	10.26	-0.24	-2.29%	10.23	10.66	24464	2548	0.64%
2025-01-02	10.81	10.50	-0.31	-2.87%	10.42	10.89	20750	2212	0.54%
2024-12-31	11.10	10.81	-0.28	-2.52%	10.79	11.15	20927	2292	0.55%
2024-12-30	11.32	11.09	-0.15	-1.33%	11.04	11.36	16729	1858	0.44%
2024-12-27	11.15	11.24	0.11	0.99%	11.10	11.32	15685	1764	0.41%
2024-12-26	11.09	11.13	0.04	0.36%	11.05	11.23	16435	1834	0.43%
2024-12-25	11.31	11.09	-0.26	-2.29%	11.00	11.36	23049	2564	0.60%
2024-12-24	11.25	11.35	0.08	0.71%	11.25	11.50	16245	1850	0.42%