三夫户外(002780)股票行情
三夫户外(002780)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 14.88 | 14.49 | -0.30 | -2.03% | 14.36 | 15.17 | 109451 | 16088.49 | 8.38% |
| 2025-12-11 | 15.33 | 14.79 | -0.62 | -4.02% | 14.78 | 15.41 | 95690 | 14331.65 | 7.32% |
| 2025-12-10 | 15.60 | 15.41 | -0.31 | -1.97% | 15.31 | 15.83 | 91964 | 14267.79 | 7.04% |
| 2025-12-09 | 15.66 | 15.72 | 0.33 | 2.14% | 15.46 | 15.95 | 131275 | 20637.85 | 10.05% |
| 2025-12-08 | 15.37 | 15.39 | 0.14 | 0.92% | 15.24 | 15.58 | 84965 | 13091.07 | 6.50% |
| 2025-12-05 | 14.92 | 15.25 | 0.33 | 2.21% | 14.78 | 15.32 | 76790 | 11601.57 | 5.88% |
| 2025-12-04 | 15.10 | 14.92 | -0.19 | -1.26% | 14.90 | 15.37 | 86321 | 13011.84 | 6.61% |
| 2025-12-03 | 15.52 | 15.11 | -0.38 | -2.45% | 15.01 | 15.55 | 91581 | 13920.68 | 7.01% |
| 2025-12-02 | 15.60 | 15.49 | 0.04 | 0.26% | 15.28 | 15.60 | 86596 | 13395.64 | 6.63% |
| 2025-12-01 | 15.54 | 15.45 | -0.08 | -0.52% | 15.39 | 15.75 | 113271 | 17609.81 | 8.67% |
| 2025-11-28 | 15.26 | 15.53 | 0.14 | 0.91% | 15.02 | 15.65 | 131482 | 20218.62 | 10.06% |
| 2025-11-27 | 15.11 | 15.39 | 0.40 | 2.67% | 14.97 | 15.56 | 152581 | 23360.18 | 11.68% |
| 2025-11-26 | 15.12 | 14.99 | -0.13 | -0.86% | 14.88 | 15.30 | 97509 | 14697.69 | 7.46% |
| 2025-11-25 | 14.76 | 15.12 | 0.53 | 3.63% | 14.65 | 15.25 | 117036 | 17610.64 | 8.96% |
| 2025-11-24 | 14.66 | 14.59 | 0.14 | 0.97% | 14.38 | 14.89 | 107854 | 15748.53 | 8.25% |
| 2025-11-21 | 15.00 | 14.45 | -0.57 | -3.79% | 14.44 | 15.24 | 154838 | 22860.40 | 11.85% |
| 2025-11-20 | 15.45 | 15.02 | -0.72 | -4.57% | 15.00 | 15.64 | 218249 | 33221.00 | 16.70% |
| 2025-11-19 | 15.58 | 15.74 | 0.14 | 0.90% | 15.35 | 16.19 | 210896 | 33193.48 | 16.14% |
| 2025-11-18 | 16.58 | 15.60 | -1.68 | -9.72% | 15.56 | 16.74 | 331203 | 52958.17 | 25.35% |
| 2025-11-17 | 17.88 | 17.28 | -1.92 | -10.00% | 17.28 | 18.18 | 441766 | 77318.34 | 33.81% |
| 2025-11-14 | 18.29 | 19.20 | 1.75 | 10.03% | 17.64 | 19.20 | 547623 | 102778.54 | 41.91% |
| 2025-11-13 | 15.87 | 17.45 | 1.59 | 10.03% | 15.65 | 17.45 | 287426 | 47763.30 | 22.00% |
| 2025-11-12 | 16.00 | 15.86 | -0.19 | -1.18% | 15.59 | 16.25 | 155247 | 24647.29 | 11.88% |
| 2025-11-11 | 15.07 | 16.05 | 0.97 | 6.43% | 14.93 | 16.48 | 163293 | 25696.77 | 12.50% |
| 2025-11-10 | 15.09 | 15.08 | -0.13 | -0.85% | 14.84 | 15.21 | 55335 | 8325.87 | 4.24% |
| 2025-11-07 | 15.00 | 15.21 | 0.25 | 1.67% | 14.89 | 15.44 | 67299 | 10231.17 | 5.15% |
| 2025-11-06 | 14.93 | 14.96 | 0.02 | 0.13% | 14.64 | 15.34 | 66477 | 9916.11 | 5.09% |
| 2025-11-05 | 15.10 | 14.94 | -0.21 | -1.39% | 14.87 | 15.41 | 86479 | 13018.41 | 6.62% |
| 2025-11-04 | 14.82 | 15.15 | 0.38 | 2.57% | 14.73 | 15.41 | 110677 | 16699.66 | 8.47% |
| 2025-11-03 | 14.50 | 14.77 | 0.24 | 1.65% | 14.41 | 14.89 | 64244 | 9455.34 | 4.92% |
| 2025-10-31 | 14.39 | 14.53 | 0.17 | 1.18% | 14.34 | 14.59 | 38911 | 5655.85 | 2.98% |
| 2025-10-30 | 14.41 | 14.36 | -0.05 | -0.35% | 14.35 | 14.63 | 45775 | 6631.77 | 3.50% |
| 2025-10-29 | 14.68 | 14.41 | -0.15 | -1.03% | 14.30 | 14.68 | 50612 | 7300.66 | 3.87% |
| 2025-10-28 | 14.39 | 14.56 | 0.14 | 0.97% | 14.31 | 14.68 | 46027 | 6695.08 | 3.52% |
| 2025-10-27 | 14.48 | 14.42 | 0.06 | 0.42% | 14.19 | 14.55 | 54283 | 7820.73 | 4.15% |
| 2025-10-24 | 14.55 | 14.36 | -0.15 | -1.03% | 14.30 | 14.57 | 56383 | 8127.36 | 4.32% |
| 2025-10-23 | 14.20 | 14.51 | 0.22 | 1.54% | 14.20 | 14.55 | 74136 | 10705.71 | 5.67% |
| 2025-10-22 | 14.13 | 14.29 | 0.09 | 0.63% | 14.07 | 14.40 | 69943 | 10007.96 | 5.35% |
| 2025-10-21 | 13.83 | 14.20 | 0.37 | 2.68% | 13.69 | 14.21 | 60974 | 8538.75 | 4.67% |
| 2025-10-20 | 13.45 | 13.83 | 0.51 | 3.83% | 13.37 | 13.83 | 58121 | 7951.29 | 4.45% |
| 2025-10-17 | 13.41 | 13.32 | -0.11 | -0.82% | 13.29 | 13.56 | 35658 | 4787.55 | 2.73% |
| 2025-10-16 | 13.51 | 13.43 | -0.07 | -0.52% | 13.36 | 13.58 | 35719 | 4814.96 | 2.73% |
| 2025-10-15 | 13.45 | 13.50 | 0.04 | 0.30% | 13.31 | 13.58 | 44730 | 6033.27 | 3.42% |
| 2025-10-14 | 13.43 | 13.46 | 0.07 | 0.52% | 13.35 | 13.53 | 39271 | 5276.18 | 3.01% |
| 2025-10-13 | 13.12 | 13.39 | -0.02 | -0.15% | 12.70 | 13.48 | 55819 | 7371.06 | 4.27% |
| 2025-10-10 | 13.21 | 13.41 | 0.11 | 0.83% | 13.21 | 13.50 | 49295 | 6610.09 | 3.77% |
| 2025-10-09 | 13.60 | 13.30 | -0.13 | -0.97% | 13.24 | 13.62 | 49853 | 6660.53 | 3.82% |
| 2025-09-30 | 13.47 | 13.43 | -0.07 | -0.52% | 13.38 | 13.53 | 31230 | 4202.56 | 2.39% |
| 2025-09-29 | 13.27 | 13.50 | 0.23 | 1.73% | 13.15 | 13.53 | 49862 | 6669.21 | 3.82% |
| 2025-09-26 | 13.44 | 13.27 | -0.21 | -1.56% | 13.16 | 13.61 | 54256 | 7251.94 | 4.15% |
| 2025-09-25 | 13.58 | 13.48 | -0.08 | -0.59% | 13.41 | 13.97 | 58304 | 7944.23 | 4.46% |
| 2025-09-24 | 13.30 | 13.56 | 0.18 | 1.35% | 13.14 | 13.63 | 68521 | 9260.74 | 5.24% |
| 2025-09-23 | 14.02 | 13.38 | -0.69 | -4.90% | 13.12 | 14.03 | 121307 | 16238.52 | 9.28% |
| 2025-09-22 | 13.99 | 14.07 | 0.40 | 2.93% | 13.68 | 14.62 | 146423 | 20633.81 | 11.21% |
| 2025-09-19 | 13.58 | 13.67 | 0.05 | 0.37% | 13.28 | 13.69 | 69718 | 9398.87 | 5.34% |
| 2025-09-18 | 14.05 | 13.62 | -0.43 | -3.06% | 13.48 | 14.06 | 73604 | 10127.59 | 5.63% |
| 2025-09-17 | 14.23 | 14.05 | -0.31 | -2.16% | 14.02 | 14.40 | 68738 | 9718.90 | 5.26% |
| 2025-09-16 | 14.22 | 14.36 | 0.18 | 1.27% | 14.17 | 14.44 | 60577 | 8658.52 | 4.64% |
| 2025-09-15 | 14.10 | 14.18 | 0.06 | 0.42% | 13.96 | 14.18 | 42967 | 6049.99 | 3.29% |
| 2025-09-12 | 14.38 | 14.12 | -0.10 | -0.70% | 14.10 | 14.45 | 62507 | 8903.29 | 4.78% |
| 2025-09-11 | 14.29 | 14.22 | -0.22 | -1.52% | 13.95 | 14.35 | 88474 | 12465.22 | 6.77% |
| 2025-09-10 | 14.13 | 14.44 | 0.34 | 2.41% | 14.10 | 14.64 | 96686 | 13913.17 | 7.40% |
| 2025-09-09 | 14.25 | 14.10 | -0.35 | -2.42% | 14.07 | 14.35 | 82854 | 11747.96 | 6.34% |
| 2025-09-08 | 14.14 | 14.45 | 0.32 | 2.26% | 13.91 | 14.91 | 157723 | 22777.41 | 12.07% |
| 2025-09-05 | 14.22 | 14.13 | 0.53 | 3.90% | 13.67 | 14.66 | 161795 | 22752.22 | 12.38% |
| 2025-09-04 | 13.30 | 13.60 | 0.34 | 2.56% | 13.20 | 13.84 | 81385 | 11105.09 | 6.23% |
| 2025-09-03 | 13.99 | 13.26 | -0.73 | -5.22% | 13.19 | 14.05 | 62686 | 8486.24 | 4.80% |
| 2025-09-02 | 14.10 | 13.99 | -0.08 | -0.57% | 13.70 | 14.12 | 60198 | 8345.52 | 4.61% |
| 2025-09-01 | 13.74 | 14.07 | 0.39 | 2.85% | 13.43 | 14.28 | 88850 | 12433.06 | 6.80% |
| 2025-08-29 | 13.86 | 13.68 | -0.19 | -1.37% | 13.67 | 13.94 | 57994 | 7994.71 | 4.44% |
| 2025-08-28 | 13.97 | 13.87 | -0.16 | -1.14% | 13.31 | 14.26 | 95233 | 13127.35 | 7.29% |
| 2025-08-27 | 14.32 | 14.03 | -0.33 | -2.30% | 14.01 | 14.96 | 108407 | 15695.39 | 8.30% |
| 2025-08-26 | 14.20 | 14.36 | 0.12 | 0.84% | 14.13 | 14.52 | 61557 | 8830.21 | 4.71% |
| 2025-08-25 | 14.27 | 14.24 | -0.06 | -0.42% | 14.01 | 14.33 | 83092 | 11779.69 | 6.36% |
| 2025-08-22 | 14.22 | 14.30 | 0.07 | 0.49% | 14.00 | 14.35 | 58054 | 8212.92 | 4.44% |
| 2025-08-21 | 14.08 | 14.23 | 0.13 | 0.92% | 14.01 | 14.36 | 48380 | 6868.18 | 3.70% |
| 2025-08-20 | 14.10 | 14.10 | -0.11 | -0.77% | 13.95 | 14.25 | 57057 | 8037.45 | 4.37% |
| 2025-08-19 | 13.77 | 14.21 | 0.48 | 3.50% | 13.61 | 14.41 | 95660 | 13484.43 | 7.32% |
| 2025-08-18 | 13.60 | 13.73 | 0.26 | 1.93% | 13.56 | 14.00 | 76933 | 10638.88 | 5.89% |
| 2025-08-15 | 13.48 | 13.47 | 0.01 | 0.07% | 13.34 | 13.58 | 43846 | 5910.87 | 3.36% |
深证大盘股票行情在线 K线走势图
三夫户外(002780)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
