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
2022-12-30 24.93 25.19 24.60 24.64 3.5M
2022-12-29 25.08 25.49 24.86 24.91 3.7M
2022-12-28 25.34 25.56 25.00 25.09 3.1M
2022-12-27 25.50 25.69 25.09 25.56 3.7M
2022-12-26 24.28 25.42 24.27 25.34 4.7M
2022-12-23 24.50 24.82 24.07 24.27 4.1M
2022-12-22 26.06 26.11 24.71 24.72 5.3M
2022-12-21 26.21 26.27 25.54 25.89 3.4M
2022-12-20 25.86 26.41 25.86 26.19 2.7M
2022-12-19 26.64 27.00 25.97 26.06 4.3M
2022-12-16 27.00 27.14 26.50 26.61 3.3M
2022-12-15 26.81 27.19 26.61 27.18 3.7M
2022-12-14 27.02 27.29 26.52 26.79 4.4M
2022-12-13 27.44 27.85 26.90 26.93 4.9M
2022-12-12 27.37 27.60 26.96 27.34 5.3M
2022-12-09 28.14 28.39 27.36 27.64 9.6M
2022-12-08 28.36 29.11 28.15 28.39 5.1M
2022-12-07 29.29 29.45 28.43 28.61 6.6M
2022-12-06 28.79 29.49 28.04 29.19 6.1M
2022-12-05 29.23 29.62 28.63 28.79 5.7M
2022-12-02 29.65 30.06 29.06 29.12 5.0M
2022-12-01 29.76 30.50 29.67 29.89 5.6M
2022-11-30 29.29 30.12 28.74 29.67 4.6M
2022-11-29 29.21 29.67 29.21 29.48 3.5M
2022-11-28 28.61 29.49 28.39 29.26 3.5M
2022-11-25 31.12 31.40 29.31 29.36 9.3M
2022-11-24 31.23 31.82 30.84 31.49 5.7M
2022-11-23 30.21 31.71 29.91 31.17 7.4M
2022-11-22 31.61 31.67 30.24 30.34 6.7M
2022-11-21 29.70 31.78 29.61 31.71 9.7M
2022-11-18 30.00 30.63 29.50 29.79 5.7M
2022-11-17 31.21 31.25 29.69 30.19 8.3M
2022-11-16 32.55 32.93 30.96 31.22 8.2M
2022-11-15 31.41 32.75 30.84 32.66 8.2M
2022-11-14 32.79 33.34 30.79 31.33 9.3M
2022-11-11 34.07 34.31 32.61 32.75 7.1M
2022-11-10 34.15 34.54 32.99 33.21 9.0M
2022-11-09 33.97 35.19 33.00 34.44 12.2M
2022-11-08 33.29 34.57 33.29 33.88 12.3M
2022-11-07 32.51 33.93 32.00 33.43 13.9M
2022-11-04 31.98 32.36 31.30 32.18 13.1M
2022-11-03 28.19 31.18 27.94 31.18 10.2M
2022-11-02 28.21 29.03 27.96 28.34 6.3M
2022-11-01 27.70 28.64 27.50 28.51 5.5M
2022-10-31 28.18 28.56 27.12 27.47 6.4M
2022-10-28 29.28 29.29 27.91 28.26 6.2M
2022-10-27 30.21 30.98 29.69 29.71 5.9M
2022-10-26 29.94 31.07 29.31 30.21 6.2M
2022-10-25 29.41 30.09 28.79 29.86 5.0M
2022-10-24 29.94 30.75 29.36 29.83 4.2M
2022-10-21 30.30 30.60 29.51 29.79 4.6M
2022-10-20 30.66 30.84 30.00 30.28 4.8M
2022-10-19 31.36 32.50 30.37 30.39 7.2M
2022-10-18 31.13 32.14 30.84 31.89 9.7M
2022-10-17 30.96 31.43 30.24 31.12 9.1M
2022-10-14 29.93 31.33 29.44 31.02 12.9M
2022-10-13 29.29 30.35 29.12 29.80 11.4M
2022-10-12 28.90 30.81 28.79 30.57 17.2M
2022-10-11 26.64 28.76 25.98 28.76 9.5M
2022-10-10 26.20 27.21 25.79 26.14 5.6M
2022-09-30 26.59 26.76 26.14 26.14 3.6M
2022-09-29 27.30 27.47 26.69 26.76 4.2M
2022-09-28 28.33 28.44 26.92 26.95 4.9M
2022-09-27 28.11 28.55 27.83 28.45 3.3M
2022-09-26 28.50 28.88 27.72 28.09 3.9M
2022-09-23 29.31 29.42 27.99 28.47 4.0M
2022-09-22 28.56 29.54 28.15 29.23 3.7M
2022-09-21 29.31 29.85 28.63 28.79 3.9M
2022-09-20 29.17 29.91 28.83 29.27 5.4M
2022-09-19 28.66 29.98 27.87 28.94 6.2M
2022-09-16 29.34 29.69 28.22 28.22 4.9M
2022-09-15 30.71 30.89 28.57 29.34 6.2M
2022-09-14 30.73 31.11 30.32 30.64 3.6M
2022-09-13 31.14 31.54 30.27 31.36 6.6M
2022-09-09 31.74 32.00 30.80 31.14 6.8M
2022-09-08 33.01 33.06 31.51 31.61 5.3M
2022-09-07 32.18 33.75 32.15 32.77 6.2M
2022-09-06 31.82 32.77 31.47 32.57 6.3M
2022-09-05 31.79 32.34 31.23 31.59 4.8M
2022-09-02 31.03 32.56 30.72 31.96 8.0M
2022-09-01 31.45 31.77 30.56 30.66 6.6M
2022-08-31 32.11 33.07 30.75 30.93 9.5M
2022-08-30 33.71 34.14 31.89 32.22 8.5M
2022-08-29 33.64 34.18 33.07 33.71 6.6M
2022-08-26 33.81 36.03 33.47 34.65 9.0M
2022-08-25 34.36 34.97 32.79 33.37 6.5M
2022-08-24 36.70 37.11 34.41 34.64 8.1M
2022-08-23 35.95 37.04 35.72 36.71 6.8M
2022-08-22 35.86 36.33 35.00 36.06 5.7M
2022-08-19 36.51 36.86 35.56 35.71 5.4M
2022-08-18 36.50 37.00 35.56 36.44 8.7M
2022-08-17 38.52 38.72 36.25 36.55 9.8M
2022-08-16 38.61 39.18 38.24 38.47 7.3M
2022-08-15 37.61 39.36 37.15 39.15 10.5M
2022-08-12 38.12 39.49 37.14 37.14 11.8M
2022-08-11 37.50 38.70 36.60 38.51 18.7M
2022-08-10 35.61 37.99 35.55 36.93 23.8M
2022-08-09 32.36 35.49 32.07 35.49 13.5M
2022-08-08 31.43 32.73 30.82 32.26 6.4M
2022-08-05 32.11 32.14 31.09 31.64 5.8M
2022-08-04 31.24 32.21 30.79 32.07 6.8M
2022-08-03 30.84 32.26 30.71 31.22 12.1M
2022-08-02 33.58 33.58 30.65 30.71 15.7M
2022-08-01 33.10 34.39 32.50 34.06 8.3M
2022-07-29 33.11 33.56 32.65 33.13 5.7M
2022-07-28 34.08 34.21 33.09 33.11 6.9M
2022-07-27 34.08 34.76 33.58 33.91 8.3M
2022-07-26 33.32 34.27 32.46 34.04 8.2M
2022-07-25 32.92 34.01 32.42 33.06 6.6M
2022-07-22 32.86 34.09 32.84 33.11 6.7M
2022-07-21 34.24 34.45 32.86 32.86 8.0M
2022-07-20 34.09 34.34 33.69 34.16 4.7M
2022-07-19 34.69 34.76 33.68 34.04 7.3M
2022-07-18 33.81 35.01 33.11 34.71 10.1M
2022-07-15 33.58 34.81 33.41 33.71 8.8M
2022-07-14 33.18 34.07 32.69 33.69 8.9M
2022-07-13 32.86 33.65 32.49 33.34 7.2M
2022-07-12 33.58 33.89 32.86 32.86 7.2M
2022-07-11 34.51 35.30 33.29 33.76 10.3M
2022-07-08 36.43 36.61 34.69 34.99 14.3M
2022-07-07 36.89 37.31 35.47 36.34 12.7M
2022-07-06 38.36 39.11 36.61 37.15 14.5M
2022-07-05 40.71 40.84 38.29 38.68 25.6M
2022-07-04 37.79 39.44 37.15 39.44 17.5M
2022-07-01 35.43 36.61 35.11 35.86 14.0M
2022-06-30 35.00 35.65 34.43 35.31 9.2M
2022-06-29 36.39 36.80 34.71 34.79 11.6M
2022-06-28 35.57 36.79 35.34 36.34 13.2M
2022-06-27 37.71 37.71 35.14 35.85 15.5M
2022-06-24 37.04 38.47 36.88 37.43 15.4M
2022-06-23 37.29 37.75 35.26 36.84 13.1M
2022-06-22 36.97 38.22 36.82 37.04 16.2M
2022-06-21 37.85 37.85 35.66 37.75 18.3M
2022-06-20 40.61 41.35 37.10 37.15 22.4M
2022-06-17 39.50 40.95 38.57 40.29 16.7M
2022-06-16 40.86 41.49 38.81 39.59 22.1M
2022-06-15 43.16 44.26 40.77 40.85 27.3M
2022-06-14 42.44 46.34 41.91 44.22 28.8M
2022-06-13 40.11 42.52 39.68 42.52 23.5M
2022-06-10 35.06 38.66 34.66 38.66 10.5M
2022-06-09 34.29 36.19 34.13 35.14 13.6M
2022-06-08 32.71 34.64 32.39 34.02 11.5M
2022-06-07 33.07 33.46 31.99 32.63 8.0M
2022-06-06 31.83 33.35 31.51 32.72 8.6M
2022-06-02 32.07 33.68 31.97 31.99 9.0M
2022-06-01 32.02 32.99 32.02 32.45 7.8M
2022-05-31 33.49 33.61 32.00 32.19 9.8M
2022-05-30 32.64 34.27 32.00 33.64 11.6M
2022-05-27 31.43 33.19 31.06 32.20 11.8M
2022-05-26 29.21 30.80 28.79 30.45 8.6M
2022-05-25 29.70 30.32 28.50 29.21 8.8M
2022-05-24 29.71 32.14 29.08 29.70 12.0M
2022-05-23 28.57 29.81 28.57 29.58 5.9M
2022-05-20 28.39 29.18 28.26 28.56 6.5M
2022-05-19 26.78 28.80 26.66 28.55 8.7M
2022-05-18 27.54 27.96 26.47 27.21 6.0M
2022-05-17 27.30 27.77 26.96 27.61 5.3M
2022-05-16 26.79 28.14 26.79 27.29 6.3M
2022-05-13 27.16 27.34 26.29 26.86 7.0M
2022-05-12 25.77 28.24 25.77 27.51 6.8M
2022-05-11 25.10 27.04 25.10 25.77 7.6M
2022-05-10 24.74 25.51 24.58 25.44 6.0M
2022-05-09 25.46 25.56 24.39 25.10 7.0M
2022-05-06 23.31 26.27 23.21 25.00 13.7M
2022-05-05 21.73 23.90 21.43 23.90 5.7M
2022-04-29 21.98 22.45 21.43 21.73 7.9M
2022-04-28 20.64 21.73 20.32 21.55 7.7M
2022-04-27 18.47 20.58 18.11 20.58 9.6M
2022-04-26 19.39 19.83 18.66 18.71 5.6M
2022-04-25 20.71 21.42 19.61 19.61 6.5M
2022-04-22 22.09 22.63 21.65 21.79 4.5M
2022-04-21 22.55 23.09 22.19 22.49 4.5M
2022-04-20 23.64 24.04 22.41 22.98 5.8M
2022-04-19 23.97 24.74 23.55 23.67 5.6M
2022-04-18 23.02 24.23 22.67 24.09 5.7M
2022-04-15 24.13 24.29 23.19 23.19 5.6M
2022-04-14 22.93 24.44 22.61 24.08 8.6M
2022-04-13 22.21 23.79 22.16 22.95 8.1M
2022-04-12 25.36 25.36 22.94 22.94 13.8M
2022-04-11 26.27 26.57 24.65 25.49 7.4M
2022-04-08 26.53 27.80 26.31 26.68 10.8M
2022-04-07 25.51 26.98 25.05 26.80 9.2M
2022-04-06 25.16 25.96 24.65 25.35 6.1M
2022-04-01 25.87 26.73 25.24 25.50 8.7M
2022-03-31 26.09 27.84 25.77 26.19 10.6M
2022-03-30 26.03 26.77 26.03 26.58 7.6M
2022-03-29 24.84 27.40 24.75 26.53 16.2M
2022-03-28 23.24 25.26 22.55 25.00 10.9M
2022-03-25 24.17 24.59 23.37 23.38 6.4M
2022-03-24 24.44 24.83 23.62 24.32 7.3M
2022-03-23 25.00 25.60 24.47 24.86 9.0M
2022-03-22 24.05 25.39 23.52 25.05 13.0M
2022-03-21 23.86 24.45 23.66 24.08 9.8M
2022-03-18 22.98 24.34 22.59 24.11 13.8M
2022-03-17 21.75 23.83 21.68 23.38 18.8M
2022-03-16 22.01 22.61 20.09 21.83 16.9M
2022-03-15 21.38 22.82 21.23 21.99 13.3M
2022-03-14 24.05 24.05 21.73 21.74 12.6M
2022-03-11 23.24 24.24 22.84 24.13 10.3M
2022-03-10 24.58 25.35 23.24 23.93 20.2M
2022-03-09 24.11 24.27 22.25 24.27 17.9M
2022-03-08 22.93 24.71 22.93 23.72 22.9M
2022-03-07 21.74 23.77 21.74 23.51 22.5M
2022-03-04 22.69 23.01 21.71 21.74 15.5M
2022-03-03 23.50 23.79 22.62 22.94 20.3M
2022-03-02 22.86 24.37 22.24 23.15 32.4M
2022-03-01 20.39 22.23 20.06 22.23 22.7M
2022-02-28 19.98 20.35 19.81 20.20 9.4M
2022-02-25 20.61 20.87 19.64 19.85 12.4M
2022-02-24 20.93 21.56 19.85 20.41 22.0M
2022-02-23 20.24 21.43 19.70 21.19 23.0M
2022-02-22 19.04 20.24 18.69 20.13 20.4M
2022-02-21 18.98 19.31 18.83 19.15 11.6M
2022-02-18 19.20 19.42 18.78 19.02 14.8M
2022-02-17 19.11 19.64 18.52 19.40 32.4M
2022-02-16 17.02 18.67 17.02 18.67 14.3M
2022-02-15 16.55 17.13 16.55 16.97 4.9M
2022-02-14 16.63 16.86 16.37 16.53 3.5M
2022-02-11 17.15 17.22 16.68 16.73 5.0M
2022-02-10 17.23 17.49 17.08 17.27 3.9M
2022-02-09 17.02 17.40 16.94 17.32 4.6M
2022-02-08 17.44 17.44 16.58 17.06 5.9M
2022-02-07 16.52 17.60 16.52 17.44 8.1M
2022-01-28 16.82 17.01 15.97 16.25 6.0M
2022-01-27 17.37 17.76 16.81 16.91 5.8M
2022-01-26 17.09 17.78 16.93 17.40 6.4M
2022-01-25 17.51 17.75 16.63 16.73 4.7M
2022-01-24 16.90 17.80 16.66 17.55 6.4M
2022-01-21 17.13 17.14 16.75 16.85 4.0M
2022-01-20 18.01 18.06 16.80 17.13 6.2M
2022-01-19 18.09 18.17 17.73 18.00 4.7M
2022-01-18 18.31 18.61 18.09 18.22 5.2M
2022-01-17 18.60 18.76 18.09 18.29 5.6M
2022-01-14 18.16 18.80 17.99 18.51 6.2M
2022-01-13 18.88 19.08 18.29 18.32 10.1M
2022-01-12 18.21 18.68 18.21 18.67 7.4M
2022-01-11 18.04 18.36 18.04 18.09 4.9M
2022-01-10 17.68 18.29 17.68 18.03 6.3M
2022-01-07 18.26 18.41 17.57 17.64 6.7M
2022-01-06 18.06 18.52 17.87 18.30 5.1M
2022-01-05 18.31 18.38 17.80 18.06 5.4M
2022-01-04 18.67 18.96 18.02 18.28 6.1M