三孚股份

603938
🏛️ 中国 →
13.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.47 19.02 18.43 18.77 5.8M
2021-12-30 18.56 18.79 18.42 18.47 5.0M
2021-12-29 18.92 19.12 18.59 18.62 5.6M
2021-12-28 18.32 18.98 18.32 18.87 5.1M
2021-12-27 18.45 18.61 18.19 18.36 4.2M
2021-12-24 19.26 19.28 18.40 18.52 6.1M
2021-12-23 19.41 19.53 19.16 19.25 4.6M
2021-12-22 19.13 19.59 18.97 19.44 5.6M
2021-12-21 18.67 19.18 18.58 19.15 5.5M
2021-12-20 19.41 19.62 18.72 18.78 9.6M
2021-12-17 20.49 20.53 19.54 19.59 11.6M
2021-12-16 19.90 20.49 19.69 20.44 13.5M
2021-12-15 19.57 20.30 19.57 19.66 11.1M
2021-12-14 20.46 20.56 19.40 19.57 16.5M
2021-12-13 20.93 21.23 20.36 20.45 13.7M
2021-12-10 20.59 21.92 20.49 21.03 15.9M
2021-12-09 21.38 21.62 20.46 20.72 9.2M
2021-12-08 20.26 21.54 20.17 21.38 10.1M
2021-12-07 21.67 21.94 20.10 20.28 12.7M
2021-12-06 21.49 22.40 21.44 21.77 9.9M
2021-12-03 20.81 22.00 20.56 21.66 8.8M
2021-12-02 21.58 21.83 20.92 20.98 5.3M
2021-12-01 21.63 22.07 21.09 21.56 6.0M
2021-11-30 22.08 22.27 21.59 21.71 6.4M
2021-11-29 21.23 22.04 20.66 22.02 7.7M
2021-11-26 21.62 22.25 21.50 21.75 8.5M
2021-11-25 21.56 21.81 21.29 21.62 5.3M
2021-11-24 21.59 22.13 21.32 21.63 8.0M
2021-11-23 21.66 22.09 21.28 21.68 7.7M
2021-11-22 21.16 21.96 21.16 21.66 7.5M
2021-11-19 21.12 21.31 20.61 21.22 6.4M
2021-11-18 20.66 21.54 20.48 21.12 8.4M
2021-11-17 20.08 20.64 20.08 20.60 8.2M
2021-11-16 21.12 21.31 20.06 20.25 11.1M
2021-11-15 22.56 22.66 21.19 21.23 9.4M
2021-11-12 22.04 22.70 21.86 22.55 8.9M
2021-11-11 22.04 22.34 21.60 21.96 7.4M
2021-11-10 22.08 22.19 21.37 21.92 6.6M
2021-11-09 22.45 22.45 21.88 22.09 4.9M
2021-11-08 21.94 22.28 21.71 21.97 7.2M
2021-11-05 22.96 23.02 21.88 21.94 10.3M
2021-11-04 24.01 24.24 22.92 23.12 10.0M
2021-11-03 23.44 24.08 23.31 23.80 7.5M
2021-11-02 24.68 24.84 23.15 23.55 9.1M
2021-11-01 24.67 25.44 24.35 24.61 7.8M
2021-10-29 25.26 25.86 24.40 24.67 8.7M
2021-10-28 25.00 26.11 24.60 25.19 10.9M
2021-10-27 26.99 27.34 26.31 26.68 8.0M
2021-10-26 27.54 27.81 26.73 27.04 9.4M
2021-10-25 26.44 27.94 26.37 27.20 10.3M
2021-10-22 27.32 28.06 26.28 26.44 12.2M
2021-10-21 27.95 29.07 27.28 27.76 14.4M
2021-10-20 26.03 28.96 25.74 28.18 18.6M
2021-10-19 26.34 26.79 25.68 26.44 11.5M
2021-10-18 26.40 27.48 25.82 26.53 16.5M
2021-10-15 25.58 27.49 25.41 26.62 18.1M
2021-10-14 23.92 25.51 23.41 25.00 13.4M
2021-10-13 23.73 24.62 23.34 24.36 10.3M
2021-10-12 23.59 24.74 23.14 23.39 12.0M
2021-10-11 24.44 24.96 23.21 23.84 9.4M
2021-10-08 24.74 25.36 22.96 24.25 13.6M
2021-09-30 23.77 24.82 23.29 24.16 11.1M
2021-09-29 24.98 24.99 22.87 23.06 12.4M
2021-09-28 25.40 26.09 24.55 24.90 10.4M
2021-09-27 27.09 27.33 25.36 25.67 13.0M
2021-09-24 29.70 30.00 27.04 27.41 14.3M
2021-09-23 33.59 33.75 29.69 29.69 18.0M
2021-09-22 33.00 34.12 31.58 32.76 21.1M
2021-09-17 29.99 33.00 29.88 33.00 25.5M
2021-09-16 31.80 32.48 29.86 30.00 14.5M
2021-09-15 33.16 33.16 31.52 31.75 16.7M
2021-09-14 34.70 35.78 33.16 33.63 19.5M
2021-09-13 33.67 36.34 31.43 36.22 22.7M
2021-09-10 32.41 33.98 31.43 33.17 13.8M
2021-09-09 33.62 34.34 32.14 32.58 11.5M
2021-09-08 33.61 34.44 32.20 33.67 14.6M
2021-09-07 32.63 33.93 32.40 33.57 16.5M
2021-09-06 35.53 36.95 32.69 32.71 19.3M
2021-09-03 38.89 42.06 35.93 36.33 31.0M
2021-09-02 35.77 39.34 35.77 39.34 21.9M
2021-09-01 42.34 43.25 35.77 35.77 34.2M
2021-08-31 37.38 39.74 37.25 39.74 20.4M
2021-08-30 32.86 36.13 32.81 36.13 11.8M
2021-08-27 30.96 33.25 29.85 32.84 20.8M
2021-08-26 35.56 36.23 31.63 31.70 29.0M
2021-08-25 32.78 34.63 32.48 34.34 18.0M
2021-08-24 33.16 33.16 31.12 32.69 15.5M
2021-08-23 34.31 35.61 32.40 32.89 18.9M
2021-08-20 33.31 34.33 32.65 33.57 16.2M
2021-08-19 35.55 35.71 31.71 32.69 18.2M
2021-08-18 33.44 36.48 32.98 34.80 17.1M
2021-08-17 37.01 37.30 33.94 34.35 16.7M
2021-08-16 36.92 38.68 35.71 36.80 24.4M
2021-08-13 35.23 36.53 34.56 35.17 19.7M
2021-08-12 35.19 38.06 34.09 36.67 18.7M
2021-08-11 33.86 36.23 33.86 35.42 20.6M
2021-08-10 31.01 33.86 30.51 33.86 26.3M
2021-08-09 29.21 31.10 29.09 30.78 28.3M
2021-08-06 26.02 28.28 26.02 28.28 14.9M
2021-08-05 23.78 25.70 23.78 25.70 9.9M
2021-08-04 22.19 23.81 22.01 23.37 11.1M
2021-08-03 22.52 22.81 21.81 22.01 6.3M
2021-08-02 23.11 23.17 21.61 22.85 8.5M
2021-07-30 22.81 23.47 21.94 23.17 11.2M
2021-07-29 23.11 24.17 22.69 23.47 16.7M
2021-07-28 22.96 23.41 21.74 22.27 12.2M
2021-07-27 27.13 27.33 24.13 24.13 18.9M
2021-07-26 28.93 29.69 26.43 26.81 13.8M
2021-07-23 30.99 31.12 28.73 29.37 15.6M
2021-07-22 27.04 28.66 26.68 28.66 5.2M
2021-07-21 26.02 26.53 25.26 26.06 13.4M
2021-07-20 24.55 25.55 23.58 25.51 10.5M
2021-07-19 24.49 26.25 24.30 24.50 11.4M
2021-07-16 25.12 27.05 25.12 25.31 12.5M
2021-07-15 23.94 25.78 23.83 25.27 11.8M
2021-07-14 25.56 26.96 24.07 24.34 20.4M
2021-07-13 23.40 24.85 22.96 24.85 11.5M
2021-07-12 25.00 25.47 21.54 22.59 29.1M
2021-07-09 21.30 23.93 21.30 23.93 18.4M
2021-07-08 21.17 22.48 20.98 21.76 17.9M
2021-07-07 21.63 21.63 19.76 21.38 20.5M
2021-07-06 22.96 23.46 20.67 21.48 25.5M
2021-07-05 21.43 22.23 20.66 22.23 13.4M
2021-07-02 18.97 20.82 18.46 20.20 24.2M
2021-07-01 18.78 18.95 17.00 18.95 22.5M
2021-06-30 16.46 18.09 16.46 17.23 19.9M
2021-06-29 14.67 16.44 14.67 16.44 9.9M
2021-06-28 14.45 15.31 14.45 14.95 9.4M
2021-06-25 14.90 15.41 14.02 15.05 13.5M
2021-06-24 13.06 14.40 12.86 14.40 10.8M
2021-06-23 12.52 13.09 12.35 13.09 5.3M
2021-06-22 12.36 12.59 12.31 12.42 1.9M
2021-06-21 12.42 12.60 12.29 12.40 2.4M
2021-06-18 12.07 12.54 12.04 12.42 3.7M
2021-06-17 11.73 12.12 11.28 12.09 2.0M
2021-06-16 11.82 11.84 11.68 11.77 1.7M
2021-06-15 12.03 12.12 11.74 11.92 1.8M
2021-06-11 11.89 12.09 11.77 12.03 2.2M
2021-06-10 11.69 11.99 11.69 11.99 2.9M
2021-06-09 11.31 12.22 11.31 11.94 5.0M
2021-06-08 11.58 11.62 11.17 11.33 2.0M
2021-06-07 11.41 11.63 11.32 11.58 1.5M
2021-06-04 11.30 11.45 11.18 11.25 1.1M
2021-06-03 11.32 11.63 11.28 11.30 1.9M
2021-06-02 11.47 11.61 11.32 11.33 1.2M
2021-06-01 11.49 11.66 11.40 11.47 1.9M
2021-05-31 11.49 11.71 11.49 11.60 1.8M
2021-05-28 11.53 11.78 11.29 11.49 2.5M
2021-05-27 11.06 11.42 10.91 11.37 2.4M
2021-05-26 11.08 11.30 11.01 11.18 1.6M
2021-05-25 11.08 11.11 10.87 11.01 1.3M
2021-05-24 10.71 11.17 10.71 11.08 2.0M
2021-05-21 11.04 11.09 10.80 10.83 2.2M
2021-05-20 11.12 11.27 11.09 11.11 1.6M
2021-05-19 11.31 11.31 11.06 11.09 1.1M
2021-05-18 11.07 11.35 10.99 11.22 2.3M
2021-05-17 11.00 11.29 10.95 11.14 2.9M
2021-05-14 11.35 11.53 10.89 11.00 2.6M
2021-05-13 11.17 11.32 10.66 11.12 5.6M
2021-05-12 11.61 11.77 11.45 11.61 3.5M
2021-05-11 12.53 12.56 11.57 11.66 4.3M
2021-05-10 12.40 12.56 12.11 12.40 2.5M
2021-05-07 12.75 12.81 12.35 12.40 1.9M
2021-05-06 12.50 12.76 12.43 12.67 2.5M
2021-04-30 12.66 12.70 12.38 12.42 2.6M
2021-04-29 12.69 12.95 12.51 12.68 2.6M
2021-04-28 12.44 13.01 12.15 12.88 2.6M
2021-04-27 12.78 12.88 12.19 12.35 4.3M
2021-04-26 12.51 13.08 12.35 12.78 5.7M
2021-04-23 12.03 12.57 12.03 12.51 3.2M
2021-04-22 12.48 12.48 11.93 12.06 3.1M
2021-04-21 12.03 12.48 12.03 12.36 4.7M
2021-04-20 11.77 12.09 11.73 12.03 4.9M
2021-04-19 11.51 11.92 11.25 11.70 3.5M
2021-04-16 11.70 11.77 11.11 11.46 4.3M
2021-04-15 11.54 11.83 11.25 11.58 2.9M
2021-04-14 16.43 16.43 15.91 15.95 1.7M
2021-04-13 16.41 16.48 15.89 16.10 2.1M
2021-04-12 16.54 16.99 16.21 16.34 3.5M
2021-04-09 16.52 16.63 16.19 16.48 2.5M
2021-04-08 15.93 16.57 15.71 16.48 3.8M
2021-04-07 16.12 16.31 15.79 15.96 1.9M
2021-04-06 15.69 16.15 15.66 16.10 2.3M
2021-04-02 15.55 16.04 15.45 15.66 2.9M
2021-04-01 14.81 15.75 14.62 15.68 3.7M
2021-03-31 14.43 14.94 14.43 14.87 1.5M
2021-03-30 14.41 14.72 14.12 14.51 1.1M
2021-03-29 14.08 14.74 14.06 14.59 1.4M
2021-03-26 14.08 14.40 14.02 14.19 0.9M
2021-03-25 14.26 14.47 13.99 14.18 1.1M
2021-03-24 14.33 14.66 14.27 14.41 1.2M
2021-03-23 14.30 14.86 14.30 14.56 1.7M
2021-03-22 14.45 14.75 14.12 14.44 2.4M
2021-03-19 14.89 14.89 14.43 14.48 4.1M
2021-03-18 14.84 15.40 14.76 15.38 4.6M
2021-03-17 14.17 14.78 13.87 14.78 3.0M
2021-03-16 14.26 14.28 13.96 14.10 1.4M
2021-03-15 13.71 13.95 13.66 13.89 1.2M
2021-03-12 13.36 13.73 13.20 13.71 1.4M
2021-03-11 12.90 13.40 12.68 13.40 1.3M
2021-03-10 13.21 13.24 12.78 12.90 1.0M
2021-03-09 13.34 13.39 12.75 13.08 1.4M
2021-03-08 13.70 13.83 13.20 13.20 1.7M
2021-03-05 13.93 14.20 13.64 13.70 1.8M
2021-03-04 13.70 14.20 13.63 13.92 2.1M
2021-03-03 13.35 13.99 13.35 13.85 2.4M
2021-03-02 14.14 14.73 13.82 14.04 4.7M
2021-03-01 13.63 13.78 13.28 13.39 1.4M
2021-02-26 12.91 13.46 12.91 13.32 1.4M
2021-02-25 13.46 13.52 13.03 13.10 1.0M
2021-02-24 13.24 13.71 13.15 13.29 1.7M
2021-02-23 13.27 13.48 13.18 13.22 1.4M
2021-02-22 13.52 14.00 13.24 13.26 2.6M
2021-02-19 13.03 13.52 12.85 13.52 3.0M
2021-02-18 12.64 13.08 12.64 13.00 2.1M
2021-02-10 12.45 12.73 12.45 12.52 1.4M
2021-02-09 12.45 12.82 12.14 12.65 2.1M
2021-02-08 11.70 12.36 11.34 12.10 2.0M
2021-02-05 11.92 12.01 11.20 11.54 2.1M
2021-02-04 11.76 12.05 11.54 11.94 1.5M
2021-02-03 12.02 12.21 11.60 11.90 1.7M
2021-02-02 12.41 12.52 11.82 12.03 1.8M
2021-02-01 12.60 12.60 12.30 12.40 0.8M
2021-01-29 12.43 12.62 12.31 12.52 1.3M
2021-01-28 12.63 12.85 12.37 12.40 2.4M
2021-01-27 12.50 13.08 12.24 12.86 3.5M
2021-01-26 11.98 12.53 11.76 12.10 2.3M
2021-01-25 11.92 12.70 11.59 12.13 3.6M
2021-01-22 12.06 12.09 11.65 11.65 3.2M
2021-01-21 12.97 13.40 12.01 12.28 5.6M
2021-01-20 11.81 12.19 11.60 12.19 1.4M
2021-01-19 11.02 11.43 11.02 11.08 1.9M
2021-01-18 10.81 11.09 10.59 11.01 1.5M
2021-01-15 10.28 10.73 10.27 10.64 1.7M
2021-01-14 10.11 10.44 10.00 10.34 1.2M
2021-01-13 10.22 10.31 10.06 10.13 1.7M
2021-01-12 10.62 10.74 10.34 10.39 1.8M
2021-01-11 10.38 10.93 10.25 10.60 2.9M
2021-01-08 10.57 10.70 10.23 10.48 2.0M
2021-01-07 11.24 11.24 10.43 10.61 3.8M
2021-01-06 11.70 11.79 11.22 11.27 2.1M
2021-01-05 11.84 11.95 11.57 11.66 1.6M
2021-01-04 11.98 11.98 11.68 11.84 1.3M