三孚股份（603938）历史行情

以下为三孚股份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
2026-10-12	40.000	38.970	40.150	38.600	-1.430	-3.540%	580.59万	2.28亿	1.517%
2026-10-09	40.840	40.400	41.100	38.000	-0.990	-2.392%	12.55万	0.00亿	0.000%
2026-10-08	42.640	41.390	43.290	41.000	-1.290	-3.022%	10.44万	0.00亿	0.000%
2026-10-07	44.490	42.680	44.700	42.530	-0.880	-2.020%	1,000.87万	4.34亿	2.616%
2026-10-06	44.490	42.680	44.700	42.530	-0.880	-2.020%	1,000.87万	4.34亿	2.616%
2026-10-05	44.490	42.680	44.700	42.530	-0.880	-2.020%	1,000.87万	4.34亿	2.616%
2026-10-02	44.490	42.680	44.700	42.530	-0.880	-2.020%	1,000.87万	4.34亿	2.616%
2026-10-01	44.490	42.680	44.700	42.530	-0.880	-2.020%	1,000.87万	4.34亿	2.616%
2026-09-30	44.490	42.680	44.700	42.530	-0.880	-2.020%	10.01万	0.00亿	0.000%
2026-09-29	44.070	43.560	44.330	42.920	-0.500	-1.135%	10.48万	0.00亿	0.000%
2026-09-28	47.500	44.060	48.000	43.600	-3.970	-8.266%	19.50万	0.00亿	0.000%
2026-09-27	50.010	48.030	50.610	48.010	-3.470	-6.738%	2,412.45万	11.82亿	6.305%
2026-09-24	50.010	48.030	50.610	48.010	-3.470	-6.738%	24.12万	0.00亿	0.000%
2026-09-23	49.880	51.500	51.550	49.500	2.250	4.569%	32.00万	0.00亿	0.000%
2026-09-22	50.890	49.250	52.180	48.900	-1.100	-2.185%	25.01万	0.00亿	0.000%
2026-09-21	50.830	50.350	51.200	50.000	0.020	0.040%	20.89万	0.00亿	0.000%
2026-09-18	51.000	50.330	51.330	49.450	-0.030	-0.060%	25.47万	0.00亿	0.000%
2026-09-17	51.530	50.360	52.870	50.150	-2.010	-3.838%	34.02万	0.00亿	0.000%
2026-09-16	51.510	52.370	55.060	51.410	-0.800	-1.505%	44.68万	0.00亿	0.000%
2026-09-15	49.560	53.170	54.000	48.220	3.210	6.425%	48.69万	0.00亿	0.000%
2026-09-14	50.780	49.960	51.250	47.200	0.400	0.807%	50.01万	0.00亿	0.000%
2026-09-11	43.690	49.560	49.560	43.690	4.510	10.011%	27.33万	0.00亿	0.000%
2026-09-10	46.350	45.050	48.380	44.450	-2.060	-4.373%	42.43万	0.00亿	0.000%
2026-09-09	46.870	47.110	48.870	46.590	2.680	6.032%	55.66万	0.00亿	0.000%
2026-09-08	44.430	44.430	44.430	44.430	4.040	10.002%	4.15万	0.00亿	0.000%
2026-09-07	40.240	40.390	40.940	39.510	0.900	2.279%	12.20万	0.00亿	0.000%
2026-09-04	41.930	39.490	42.580	39.120	-2.410	-5.752%	14.50万	0.00亿	0.000%
2026-09-03	43.580	41.900	43.730	41.200	-0.910	-2.126%	12.98万	0.00亿	0.000%
2026-09-02	42.840	42.810	44.060	42.590	-0.990	-2.260%	14.01万	0.00亿	0.000%
2026-09-01	45.660	43.800	45.940	43.610	-1.860	-4.074%	14.96万	0.00亿	0.000%
2026-08-31	44.940	45.660	45.900	44.750	-0.750	-1.616%	19.51万	0.00亿	0.000%
2026-08-28	46.000	46.410	47.440	45.140	1.450	3.225%	34.50万	0.00亿	0.000%
2026-08-27	40.850	44.960	44.960	40.850	4.090	10.007%	13.09万	0.00亿	0.000%
2026-08-26	41.850	40.870	42.260	40.230	-0.720	-1.731%	9.67万	0.00亿	0.000%
2026-08-25	40.370	41.590	42.330	39.100	0.180	0.435%	13.31万	0.00亿	0.000%
2026-08-24	43.000	41.410	43.090	40.230	-1.750	-4.055%	15.96万	0.00亿	0.000%
2026-08-21	43.190	43.160	46.170	43.000	0.030	0.070%	16.54万	0.00亿	0.000%
2026-08-20	44.110	43.130	44.440	42.580	-0.270	-0.622%	13.56万	0.00亿	0.000%
2026-08-19	44.500	43.400	46.900	43.260	-3.100	-6.667%	20.76万	0.00亿	0.000%
2026-08-18	46.010	46.500	48.050	45.900	0.530	1.153%	25.33万	0.00亿	0.000%
2026-08-17	44.600	45.970	46.120	44.280	1.750	3.957%	20.70万	0.00亿	0.000%
2026-08-14	43.170	44.220	44.490	42.600	1.700	3.998%	14.53万	0.00亿	0.000%
2026-08-13	44.030	42.520	44.660	42.480	-1.080	-2.477%	12.35万	0.00亿	0.000%
2026-08-12	42.550	43.600	44.050	42.420	1.060	2.492%	11.32万	0.00亿	0.000%
2026-08-11	42.000	42.540	43.500	41.800	-0.380	-0.885%	10.60万	0.00亿	0.000%
2026-08-10	43.240	42.920	44.050	41.880	-0.190	-0.441%	14.33万	0.00亿	0.000%
2026-08-07	41.800	43.110	43.530	40.660	1.780	4.307%	18.94万	0.00亿	0.000%
2026-08-06	39.050	41.330	41.650	39.010	1.530	3.844%	18.31万	0.00亿	0.000%
2026-08-05	37.390	39.800	40.280	36.670	2.410	6.446%	22.28万	0.00亿	0.000%
2026-08-04	34.370	37.390	37.390	34.100	3.400	10.003%	14.09万	0.00亿	0.000%
2026-08-03	35.000	33.990	35.830	33.790	-1.660	-4.656%	12.78万	0.00亿	0.000%
2026-07-31	37.900	35.650	38.430	35.590	0.350	0.992%	14.74万	0.00亿	0.000%
2026-07-30	37.750	35.300	38.230	34.470	-2.700	-7.105%	13.67万	0.00亿	0.000%
2026-07-29	39.050	38.000	39.360	36.360	-1.360	-3.455%	15.43万	0.00亿	0.000%
2026-07-28	41.130	39.360	42.180	39.050	-2.210	-5.316%	11.04万	0.00亿	0.000%
2026-07-27	40.000	41.570	41.990	39.170	1.570	3.925%	12.44万	0.00亿	0.000%
2026-07-24	40.310	40.000	41.600	39.500	-1.280	-3.101%	13.40万	0.00亿	0.000%
2026-07-23	42.000	41.280	44.020	40.880	-0.370	-0.888%	14.81万	0.00亿	0.000%
2026-07-22	41.660	41.650	43.790	41.170	-1.370	-3.185%	22.08万	0.00亿	0.000%
2026-07-21	41.700	43.020	43.150	36.790	2.140	5.235%	32.18万	0.00亿	0.000%
2026-07-20	45.000	40.880	46.880	39.070	-1.740	-4.083%	35.30万	0.00亿	0.000%
2026-07-17	45.410	42.620	45.680	41.870	-2.790	-6.144%	14.32万	0.00亿	0.000%
2026-07-16	48.050	45.410	48.770	44.780	-3.830	-7.778%	13.80万	0.00亿	0.000%
2026-07-15	51.020	49.240	51.560	48.910	-1.010	-2.010%	11.84万	0.00亿	0.000%
2026-07-14	48.660	50.250	50.500	47.060	2.250	4.688%	14.95万	0.00亿	0.000%
2026-07-13	51.000	48.000	53.550	47.720	-4.790	-9.074%	19.24万	0.00亿	0.000%
2026-07-10	56.510	52.790	58.990	52.790	-3.130	-5.597%	22.01万	0.00亿	0.000%
2026-07-09	54.500	55.920	55.920	52.030	2.490	4.660%	19.01万	0.00亿	0.000%
2026-07-08	57.880	53.430	59.190	53.000	-4.450	-7.688%	16.48万	0.00亿	0.000%
2026-07-07	60.690	57.880	61.450	56.800	-2.830	-4.662%	17.12万	0.00亿	0.000%
2026-07-06	66.000	60.710	66.660	60.440	-4.090	-6.312%	20.70万	0.00亿	0.000%
2026-07-03	67.990	64.800	68.970	63.850	-5.130	-7.336%	26.92万	0.00亿	0.000%
2026-07-02	68.880	69.930	74.470	66.430	-3.880	-5.257%	29.31万	0.00亿	0.000%
2026-07-01	70.980	73.810	74.360	69.210	2.160	3.015%	34.88万	0.00亿	0.000%
2026-06-30	73.910	71.650	73.970	67.600	-3.330	-4.441%	37.15万	0.00亿	0.000%
2026-06-29	76.490	74.980	81.820	70.310	-0.830	-1.095%	48.70万	0.00亿	0.000%
2026-06-26	69.680	75.810	76.650	69.680	6.130	8.797%	45.93万	0.00亿	0.000%
2026-06-25	74.240	69.680	75.000	68.500	-1.950	-2.722%	47.55万	0.00亿	0.000%
2026-06-24	66.200	71.630	71.630	64.080	6.510	9.997%	51.85万	0.00亿	0.000%
2026-06-23	64.140	65.120	65.120	60.000	5.920	10.000%	38.43万	0.00亿	0.000%
2026-06-22	55.560	59.200	59.200	55.560	5.380	9.996%	22.57万	0.00亿	0.000%
2026-06-18	55.800	53.820	56.490	53.350	-1.620	-2.922%	31.20万	0.00亿	0.000%
2026-06-17	56.000	55.440	57.380	54.500	-2.040	-3.549%	32.83万	0.00亿	0.000%
2026-06-16	53.900	57.480	58.880	53.550	2.720	4.967%	42.89万	0.00亿	0.000%
2026-06-15	53.070	54.760	54.770	50.680	1.690	3.184%	38.95万	0.00亿	0.000%
2026-06-12	58.170	53.070	58.890	53.070	-5.900	-10.005%	40.88万	0.00亿	0.000%
2026-06-11	62.850	58.970	64.780	57.080	-1.010	-1.684%	66.57万	0.00亿	0.000%
2026-06-10	52.200	59.980	59.980	52.190	5.450	9.994%	34.81万	0.00亿	0.000%
2026-06-09	54.070	54.530	55.350	50.200	2.362	4.528%	46.94万	0.00亿	0.000%
2026-06-08	50.678	52.168	54.448	47.968	-0.630	-1.193%	45.46万	0.00亿	0.000%
2026-06-05	46.778	52.798	52.798	46.778	4.800	10.000%	47.38万	0.00亿	0.000%
2026-06-04	48.978	47.998	50.648	46.878	0.640	1.351%	48.38万	0.00亿	0.000%
2026-06-03	43.648	47.358	47.358	43.528	4.310	10.012%	29.07万	0.00亿	0.000%
2026-06-02	41.978	43.048	44.018	40.348	1.260	3.015%	27.01万	0.00亿	0.000%
2026-06-01	44.478	41.788	45.758	41.718	-3.500	-7.728%	31.16万	0.00亿	0.000%
2026-05-29	42.598	45.288	46.748	42.488	2.350	5.473%	44.70万	0.00亿	0.000%
2026-05-28	42.978	42.938	43.408	41.818	0.360	0.846%	19.49万	0.00亿	0.000%
2026-05-27	44.348	42.578	44.778	42.178	-1.260	-2.874%	22.03万	0.00亿	0.000%
2026-05-26	46.468	43.838	46.778	43.058	-3.870	-8.112%	27.31万	0.00亿	0.000%
2026-05-25	49.658	47.708	49.658	46.358	-1.950	-3.927%	33.46万	0.00亿	0.000%
2026-05-22	51.818	49.658	52.378	48.878	-0.900	-1.780%	38.16万	0.00亿	0.000%
2026-05-21	56.758	50.558	56.758	49.978	-3.180	-5.918%	50.41万	0.00亿	0.000%
2026-05-20	50.938	53.738	53.738	50.528	4.890	10.011%	7.94万	0.00亿	0.000%
2026-05-19	45.508	48.848	48.848	44.618	4.440	9.998%	33.40万	0.00亿	0.000%
2026-05-18	40.978	44.408	44.408	40.978	4.040	10.008%	12.89万	0.00亿	0.000%
2026-05-15	42.978	40.368	45.258	39.928	-2.310	-5.413%	41.80万	0.00亿	0.000%
2026-05-14	44.888	42.678	44.978	41.458	0.460	1.090%	39.84万	0.00亿	0.000%
2026-05-13	37.788	42.218	42.218	37.478	3.840	10.006%	17.99万	0.00亿	0.000%
2026-05-12	35.828	38.378	38.638	34.678	2.870	8.083%	38.27万	0.00亿	0.000%
2026-05-11	35.138	35.508	37.348	34.748	1.560	4.595%	34.52万	0.00亿	0.000%
2026-05-08	33.148	33.948	34.658	32.778	1.340	4.109%	38.87万	0.00亿	0.000%
2026-05-07	30.638	32.608	32.608	30.638	2.970	10.021%	16.14万	0.00亿	0.000%
2026-05-06	28.778	29.638	30.148	28.508	1.440	5.107%	16.25万	0.00亿	0.000%
2026-04-30	29.058	28.198	29.528	28.178	-0.980	-3.359%	13.55万	0.00亿	0.000%
2026-04-29	29.438	29.178	29.878	28.828	-0.260	-0.883%	11.37万	0.00亿	0.000%
2026-04-28	30.058	29.438	30.308	29.108	-0.710	-2.355%	15.93万	0.00亿	0.000%
2026-04-27	30.358	30.148	30.868	29.958	0.390	1.311%	18.36万	0.00亿	0.000%
2026-04-24	29.848	29.758	30.438	29.288	-0.760	-2.490%	20.32万	0.00亿	0.000%
2026-04-23	29.978	30.518	30.938	29.308	0.240	0.793%	29.86万	0.00亿	0.000%
2026-04-22	28.978	30.278	30.698	28.428	1.130	3.877%	26.99万	0.00亿	0.000%
2026-04-21	28.768	29.148	29.748	28.178	0.520	1.816%	21.58万	0.00亿	0.000%
2026-04-20	27.528	28.628	29.158	27.328	1.840	6.869%	26.89万	0.00亿	0.000%
2026-04-17	26.068	26.788	28.088	25.988	0.380	1.439%	15.29万	0.00亿	0.000%
2026-04-16	26.858	26.408	26.978	26.108	-0.850	-3.118%	15.63万	0.00亿	0.000%
2026-04-15	27.968	27.258	28.548	27.078	-0.390	-1.411%	14.31万	0.00亿	0.000%
2026-04-14	27.478	27.648	28.078	26.968	0.190	0.692%	14.61万	0.00亿	0.000%
2026-04-13	26.558	27.458	27.828	26.448	0.000	0.000%	15.86万	0.00亿	0.000%
2026-04-10	27.948	27.188	28.028	27.078	0.000	0.000%	18.39万	0.00亿	0.000%
2026-04-09	27.308	27.858	28.098	26.538	0.000	0.000%	22.58万	0.00亿	0.000%
2026-04-08	27.198	27.858	28.318	26.418	0.000	0.000%	30.16万	0.00亿	0.000%
2026-04-07	26.098	27.778	28.358	26.008	0.000	0.000%	30.45万	0.00亿	0.000%
2026-04-03	24.968	25.868	26.468	24.638	0.000	0.000%	27.94万	0.00亿	0.000%
2026-04-02	24.018	25.128	25.578	23.858	0.000	0.000%	25.17万	0.00亿	0.000%
2026-04-01	24.728	24.038	24.788	23.828	0.000	0.000%	8.39万	0.00亿	0.000%