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
2025-10-31	18.11	18.56	0.45	2.48%	17.95	18.90	185879	34241	4.86%
2025-10-30	18.31	18.11	-0.38	-2.06%	18.11	19.30	231850	42938	6.06%
2025-10-29	18.60	18.49	-0.54	-2.84%	18.38	19.38	214530	39979	5.61%
2025-10-28	18.18	19.03	0.52	2.81%	18.05	19.99	344934	65465	9.01%
2025-10-27	17.84	18.51	0.22	1.20%	17.63	18.70	320272	58008	8.37%
2025-10-24	17.71	18.29	0.56	3.16%	17.70	18.88	347697	63820	9.09%
2025-10-23	18.70	17.73	-1.97	-10.00%	17.73	18.80	326931	58884	8.54%
2025-10-22	17.83	19.70	0.54	2.82%	17.50	19.97	537331	100165	14.04%
2025-10-21	20.20	19.16	-2.13	-10.00%	19.16	21.00	535027	106430	13.98%
2025-10-20	21.29	21.29	1.94	10.03%	21.29	21.29	128996	27463	3.37%
2025-10-17	19.35	19.35	1.76	10.01%	18.17	19.35	573425	109089	14.99%
2025-10-16	17.59	17.59	1.60	10.01%	17.59	17.59	68039	11968	1.78%
2025-10-15	14.64	15.99	1.45	9.97%	14.58	15.99	106350	16385	2.78%
2025-10-14	14.69	14.54	-0.12	-0.82%	14.51	14.87	47516	6975	1.24%
2025-10-13	14.00	14.66	0.13	0.89%	13.95	14.67	53493	7773	1.40%
2025-10-10	14.45	14.53	-0.01	-0.07%	14.31	14.57	37732	5448	0.99%
2025-10-09	14.41	14.54	0.21	1.47%	14.41	14.75	49117	7161	1.28%
2025-09-30	14.15	14.33	0.28	1.99%	14.06	14.49	51929	7448	1.36%
2025-09-29	13.81	14.05	0.28	2.03%	13.70	14.07	30234	4225	0.79%
2025-09-26	13.77	13.77	-0.14	-1.01%	13.75	14.05	27192	3782	0.71%
2025-09-25	13.81	13.91	0.14	1.02%	13.68	13.99	33425	4640	0.87%
2025-09-24	13.40	13.77	0.34	2.53%	13.30	13.79	31319	4278	0.82%
2025-09-23	13.48	13.43	-0.05	-0.37%	13.02	13.48	38370	5067	1.00%
2025-09-22	13.65	13.48	-0.26	-1.89%	13.40	13.75	20404	2760	0.53%
2025-09-19	13.65	13.74	0.04	0.29%	13.56	13.75	22223	3036	0.58%
2025-09-18	14.01	13.70	-0.30	-2.14%	13.63	14.07	47230	6514	1.23%
2025-09-17	14.08	14.00	-0.07	-0.50%	13.98	14.10	24412	3422	0.64%
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%