三夫户外（002780）历史行情

以下为三夫户外近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.100	15.020	15.140	14.410	-0.160	-1.054%	880.79万	1.30亿	6.643%
2026-10-08	14.450	15.180	15.480	14.390	0.680	4.690%	9.38万	0.00亿	0.000%
2026-10-07	14.700	14.500	14.720	14.400	-0.140	-0.956%	430.96万	0.63亿	3.250%
2026-10-06	14.700	14.500	14.720	14.400	-0.140	-0.956%	430.96万	0.63亿	3.250%
2026-10-05	14.700	14.500	14.720	14.400	-0.140	-0.956%	430.96万	0.63亿	3.250%
2026-10-02	14.700	14.500	14.720	14.400	-0.140	-0.956%	430.96万	0.63亿	3.250%
2026-10-01	14.700	14.500	14.720	14.400	-0.140	-0.956%	430.96万	0.63亿	3.250%
2026-09-30	14.700	14.500	14.720	14.400	-0.140	-0.956%	4.31万	0.00亿	0.000%
2026-09-29	14.920	14.640	15.000	14.600	-0.200	-1.348%	4.78万	0.00亿	0.000%
2026-09-28	14.990	14.840	15.100	14.530	-0.070	-0.469%	5.73万	0.00亿	0.000%
2026-09-27	14.850	14.910	15.280	14.730	-0.010	-0.067%	868.24万	1.30亿	6.548%
2026-09-24	14.850	14.910	15.280	14.730	-0.010	-0.067%	8.68万	0.00亿	0.000%
2026-09-23	14.790	14.920	15.070	14.510	0.120	0.811%	7.23万	0.00亿	0.000%
2026-09-22	14.900	14.800	14.940	14.580	-0.100	-0.671%	9.74万	0.00亿	0.000%
2026-09-21	14.130	14.900	14.960	14.020	0.820	5.824%	14.81万	0.00亿	0.000%
2026-09-18	13.320	14.080	14.480	13.190	0.760	5.706%	16.90万	0.00亿	0.000%
2026-09-17	13.580	13.320	13.590	13.010	-0.700	-4.993%	16.15万	0.00亿	0.000%
2026-09-16	12.890	14.020	14.020	12.740	1.280	10.047%	7.40万	0.00亿	0.000%
2026-09-15	13.110	12.740	13.130	12.720	-0.390	-2.970%	4.20万	0.00亿	0.000%
2026-09-14	13.010	13.130	13.250	12.870	0.090	0.690%	4.30万	0.00亿	0.000%
2026-09-11	13.520	13.040	13.630	12.900	-0.590	-4.329%	5.91万	0.00亿	0.000%
2026-09-10	13.840	13.630	13.850	13.620	-0.210	-1.517%	4.21万	0.00亿	0.000%
2026-09-09	13.940	13.840	13.980	13.810	-0.140	-1.001%	4.03万	0.00亿	0.000%
2026-09-08	13.970	13.980	14.040	13.840	0.010	0.072%	4.74万	0.00亿	0.000%
2026-09-07	14.200	13.970	14.200	13.910	-0.220	-1.550%	6.77万	0.00亿	0.000%
2026-09-04	14.280	14.190	14.460	14.100	0.090	0.638%	4.48万	0.00亿	0.000%
2026-09-03	14.480	14.100	14.480	14.060	-0.160	-1.122%	4.87万	0.00亿	0.000%
2026-09-02	14.110	14.260	14.390	13.980	0.060	0.423%	5.89万	0.00亿	0.000%
2026-09-01	14.010	14.200	14.330	13.900	0.190	1.356%	6.42万	0.00亿	0.000%
2026-08-31	13.860	14.010	14.150	13.580	0.350	2.562%	7.26万	0.00亿	0.000%
2026-08-28	13.320	13.660	13.770	13.270	0.280	2.093%	4.11万	0.00亿	0.000%
2026-08-27	13.270	13.380	13.430	13.160	0.000	0.000%	3.84万	0.00亿	0.000%
2026-08-26	13.360	13.380	13.500	13.250	0.000	0.000%	3.11万	0.00亿	0.000%
2026-08-25	12.880	13.380	13.460	12.880	0.410	3.161%	3.84万	0.00亿	0.000%
2026-08-24	13.080	12.970	13.240	12.800	-0.070	-0.537%	4.19万	0.00亿	0.000%
2026-08-21	13.140	13.040	13.220	12.760	-0.210	-1.585%	3.77万	0.00亿	0.000%
2026-08-20	13.060	13.250	13.290	12.940	0.400	3.113%	4.05万	0.00亿	0.000%
2026-08-19	13.160	12.850	13.260	12.810	-0.410	-3.092%	3.41万	0.00亿	0.000%
2026-08-18	13.350	13.260	13.400	13.110	-0.100	-0.749%	2.62万	0.00亿	0.000%
2026-08-17	13.280	13.360	13.400	13.060	0.110	0.830%	3.18万	0.00亿	0.000%
2026-08-14	13.160	13.250	13.290	13.070	0.080	0.607%	3.09万	0.00亿	0.000%
2026-08-13	13.520	13.170	13.530	13.160	-0.360	-2.661%	3.49万	0.00亿	0.000%
2026-08-12	13.430	13.530	13.530	13.290	0.100	0.745%	4.03万	0.00亿	0.000%
2026-08-11	13.550	13.430	13.640	13.390	-0.140	-1.032%	3.35万	0.00亿	0.000%
2026-08-10	13.060	13.570	13.720	13.000	0.510	3.905%	6.61万	0.00亿	0.000%
2026-08-07	13.120	13.060	13.250	12.770	-0.070	-0.533%	5.51万	0.00亿	0.000%
2026-08-06	13.090	13.130	13.180	12.890	0.040	0.306%	4.33万	0.00亿	0.000%
2026-08-05	13.090	13.090	13.310	12.950	0.000	0.000%	4.89万	0.00亿	0.000%
2026-08-04	13.220	13.090	13.330	13.050	-0.140	-1.058%	6.31万	0.00亿	0.000%
2026-08-03	12.800	13.230	13.270	12.730	0.510	4.009%	9.35万	0.00亿	0.000%
2026-07-31	12.540	12.720	12.820	12.540	0.190	1.516%	5.82万	0.00亿	0.000%
2026-07-30	12.680	12.530	13.070	12.530	-0.180	-1.416%	7.49万	0.00亿	0.000%
2026-07-29	12.580	12.710	13.100	12.480	0.130	1.033%	8.48万	0.00亿	0.000%
2026-07-28	12.040	12.580	12.970	11.990	0.440	3.624%	9.28万	0.00亿	0.000%
2026-07-27	11.810	12.140	12.230	11.680	0.360	3.056%	6.97万	0.00亿	0.000%
2026-07-24	12.230	11.780	12.430	11.690	-0.560	-4.538%	7.37万	0.00亿	0.000%
2026-07-23	11.800	12.340	12.360	11.610	0.780	6.747%	11.16万	0.00亿	0.000%
2026-07-22	11.580	11.560	11.870	11.420	-0.110	-0.943%	7.33万	0.00亿	0.000%
2026-07-21	12.170	11.670	12.200	11.180	-0.390	-3.234%	12.07万	0.00亿	0.000%
2026-07-20	12.930	12.060	12.970	11.780	-0.760	-5.928%	11.05万	0.00亿	0.000%
2026-07-17	13.420	12.820	13.760	12.680	-0.620	-4.613%	7.79万	0.00亿	0.000%
2026-07-16	13.180	13.440	13.690	13.050	0.250	1.895%	8.57万	0.00亿	0.000%
2026-07-15	12.580	13.190	13.330	12.520	0.540	4.269%	10.25万	0.00亿	0.000%
2026-07-14	12.130	12.650	12.700	11.910	0.570	4.719%	6.42万	0.00亿	0.000%
2026-07-13	12.550	12.080	12.550	12.060	-0.490	-3.898%	5.95万	0.00亿	0.000%
2026-07-10	12.480	12.570	12.820	12.180	0.080	0.641%	5.58万	0.00亿	0.000%
2026-07-09	12.190	12.490	12.520	12.190	0.160	1.298%	4.66万	0.00亿	0.000%
2026-07-08	12.440	12.330	12.720	12.160	-0.190	-1.518%	3.73万	0.00亿	0.000%
2026-07-07	12.840	12.520	13.020	12.410	-0.460	-3.544%	4.07万	0.00亿	0.000%
2026-07-06	12.980	12.980	13.410	12.900	-0.120	-0.916%	4.07万	0.00亿	0.000%
2026-07-03	12.890	13.100	13.160	12.750	0.490	3.886%	5.03万	0.00亿	0.000%
2026-07-02	12.670	12.610	12.930	12.540	-0.060	-0.474%	5.30万	0.00亿	0.000%
2026-07-01	12.150	12.670	12.800	12.080	0.550	4.538%	7.20万	0.00亿	0.000%
2026-06-30	12.330	12.120	12.440	11.970	-0.200	-1.623%	3.86万	0.00亿	0.000%
2026-06-29	12.200	12.320	12.360	11.760	0.000	0.000%	4.58万	0.00亿	0.000%
2026-06-26	12.630	12.320	12.710	12.180	-0.310	-2.454%	4.43万	0.00亿	0.000%
2026-06-25	13.000	12.630	13.000	12.440	-0.380	-2.921%	4.74万	0.00亿	0.000%
2026-06-24	13.280	13.010	13.400	12.800	-0.260	-1.959%	4.21万	0.00亿	0.000%
2026-06-23	13.080	13.270	13.470	12.970	0.240	1.842%	4.70万	0.00亿	0.000%
2026-06-22	12.970	13.030	13.070	12.460	0.080	0.618%	4.88万	0.00亿	0.000%
2026-06-18	13.110	12.950	13.110	12.840	-0.160	-1.220%	3.47万	0.00亿	0.000%
2026-06-17	13.380	13.110	13.440	13.010	-0.280	-2.091%	4.13万	0.00亿	0.000%
2026-06-16	13.560	13.390	13.590	13.150	-0.190	-1.399%	3.97万	0.00亿	0.000%
2026-06-15	13.780	13.580	14.130	13.430	-0.170	-1.236%	5.39万	0.00亿	0.000%
2026-06-12	13.220	13.750	14.030	13.110	0.640	4.882%	6.01万	0.00亿	0.000%
2026-06-11	13.190	13.110	13.340	12.880	-0.150	-1.131%	3.74万	0.00亿	0.000%
2026-06-10	13.240	13.260	13.520	13.150	0.010	0.075%	4.25万	0.00亿	0.000%
2026-06-09	13.450	13.250	13.680	13.140	-0.190	-1.414%	4.73万	0.00亿	0.000%
2026-06-08	13.380	13.440	13.760	13.170	-0.180	-1.322%	5.82万	0.00亿	0.000%
2026-06-05	13.320	13.620	13.750	13.270	0.290	2.176%	6.85万	0.00亿	0.000%
2026-06-04	13.490	13.330	13.630	13.190	-0.200	-1.478%	6.00万	0.00亿	0.000%
2026-06-03	13.880	13.530	13.930	13.430	-0.300	-2.169%	4.89万	0.00亿	0.000%
2026-06-02	14.440	13.830	14.510	13.680	-0.650	-4.489%	5.87万	0.00亿	0.000%
2026-06-01	14.240	14.480	14.570	14.000	0.320	2.260%	4.33万	0.00亿	0.000%
2026-05-29	14.530	14.160	14.530	14.080	-0.270	-1.871%	4.52万	0.00亿	0.000%
2026-05-28	14.040	14.430	14.740	13.940	0.400	2.851%	6.35万	0.00亿	0.000%
2026-05-27	14.330	14.030	14.400	13.720	-0.150	-1.058%	6.12万	0.00亿	0.000%
2026-05-26	14.740	14.180	14.850	14.050	-0.690	-4.640%	6.65万	0.00亿	0.000%
2026-05-25	15.180	14.870	15.410	14.650	-0.150	-0.999%	5.18万	0.00亿	0.000%
2026-05-22	15.060	15.020	15.280	14.800	0.030	0.200%	5.20万	0.00亿	0.000%
2026-05-21	15.640	14.990	15.820	14.900	-0.680	-4.340%	5.66万	0.00亿	0.000%
2026-05-20	15.970	15.670	16.000	15.430	-0.290	-1.817%	3.77万	0.00亿	0.000%
2026-05-19	16.160	15.960	16.280	15.700	-0.170	-1.054%	3.95万	0.00亿	0.000%
2026-05-18	16.350	16.130	16.400	15.770	-0.100	-0.616%	6.11万	0.00亿	0.000%
2026-05-15	16.500	16.230	16.570	16.090	-0.270	-1.636%	5.46万	0.00亿	0.000%
2026-05-14	16.730	16.500	16.840	16.450	-0.180	-1.079%	4.53万	0.00亿	0.000%
2026-05-13	16.820	16.680	17.020	16.510	-0.130	-0.773%	7.49万	0.00亿	0.000%
2026-05-12	16.980	16.810	17.290	16.790	-0.340	-1.983%	7.38万	0.00亿	0.000%
2026-05-11	16.830	17.150	17.400	16.640	0.330	1.962%	10.84万	0.00亿	0.000%
2026-05-08	16.180	16.820	16.940	16.130	0.620	3.827%	11.12万	0.00亿	0.000%
2026-05-07	16.370	16.200	16.720	16.170	-0.200	-1.220%	8.19万	0.00亿	0.000%
2026-05-06	16.590	16.400	16.690	16.210	-0.300	-1.796%	13.82万	0.00亿	0.000%
2026-04-30	16.220	16.700	16.910	16.190	0.420	2.580%	17.53万	0.00亿	0.000%
2026-04-29	16.560	16.280	16.630	15.930	1.170	7.743%	22.43万	0.00亿	0.000%
2026-04-28	15.250	15.110	15.410	14.970	-0.220	-1.435%	6.65万	0.00亿	0.000%
2026-04-27	15.200	15.330	15.360	14.780	0.080	0.525%	5.46万	0.00亿	0.000%
2026-04-24	14.900	15.250	15.310	14.830	0.230	1.531%	4.48万	0.00亿	0.000%
2026-04-23	15.080	15.020	15.210	14.870	-0.040	-0.266%	2.91万	0.00亿	0.000%
2026-04-22	15.130	15.060	15.210	14.870	-0.080	-0.528%	3.66万	0.00亿	0.000%
2026-04-21	14.910	15.140	15.330	14.860	0.180	1.203%	5.38万	0.00亿	0.000%
2026-04-20	14.740	14.960	14.980	14.550	0.220	1.493%	2.82万	0.00亿	0.000%
2026-04-17	14.860	14.740	14.940	14.620	-0.140	-0.941%	3.22万	0.00亿	0.000%
2026-04-16	14.910	14.880	14.980	14.550	0.050	0.337%	5.36万	0.00亿	0.000%
2026-04-15	14.830	14.830	15.020	14.680	0.090	0.611%	4.43万	0.00亿	0.000%
2026-04-14	14.910	14.740	15.030	14.530	-0.110	-0.741%	3.50万	0.00亿	0.000%
2026-04-13	14.960	14.850	15.000	14.740	0.000	0.000%	4.11万	0.00亿	0.000%
2026-04-10	15.160	14.990	15.220	14.930	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-09	15.230	14.990	15.250	14.880	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-08	15.050	15.250	15.280	15.040	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-07	14.290	14.840	14.870	14.280	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-03	14.960	14.290	14.970	14.280	0.000	0.000%	3.68万	0.00亿	0.000%
2026-04-02	15.060	14.900	15.100	14.740	0.000	0.000%	5.71万	0.00亿	0.000%
2026-04-01	15.430	15.070	15.450	14.950	0.000	0.000%	4.60万	0.00亿	0.000%