三夫户外(002780)股票信息
| 股票代码 | 002780 |
| 股票名称 | 三夫户外 |
| 最新价/元 | 10.74 |
| 涨跌额/元 | 0.81 |
| 涨跌幅/% | 8.16 |
| 买入/元 | 10.74 |
| 卖出/元 | 10.75 |
| 昨收/元 | 9.93 |
| 今开/元 | 10.21 |
| 最高/元 | 10.79 |
| 最低/元 | 9.94 |
| 成交量/手 | 123179.80 |
| 成交额/万 | 12850.88 |
| 股净值/元 | 46.70 |
| 市净率 | 2.43 |
| 总市值/万 | 169248.96 |
| 流通值/万 | 140315.72 |
| 换手率/% | 9.43 |
| 入市日期 | 2015-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
三夫户外(002780)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.21 | 10.74 | 0.81 | 8.16 | 123179.80 | 12850.88 | 9.43 |
| 2024-09-27 | 9.71 | 9.93 | 0.36 | 3.76 | 80600.00 | 7979.52 | 6.17 |
| 2024-09-26 | 9.25 | 9.57 | 0.31 | 3.35 | 62234.00 | 5864.75 | 4.76 |
| 2024-09-25 | 9.18 | 9.26 | 0.12 | 1.31 | 56442.53 | 5236.26 | 4.32 |
| 2024-09-24 | 8.90 | 9.14 | 0.25 | 2.81 | 48863.80 | 4433.93 | 3.74 |
| 2024-09-23 | 8.82 | 8.89 | 0.06 | 0.68 | 22113.00 | 1958.83 | 1.69 |
| 2024-09-20 | 8.89 | 8.83 | -0.07 | -0.79 | 26608.95 | 2343.02 | 2.04 |
| 2024-09-19 | 8.76 | 8.90 | 0.26 | 3.01 | 37775.85 | 3347.05 | 2.89 |
| 2024-09-18 | 8.72 | 8.64 | -0.14 | -1.60 | 29392.00 | 2547.24 | 2.25 |
| 2024-09-13 | 9.12 | 8.78 | -0.36 | -3.94 | 41699.00 | 3723.75 | 3.19 |
| 2024-09-12 | 8.92 | 9.14 | 0.18 | 2.01 | 50445.00 | 4592.21 | 3.86 |
| 2024-09-11 | 9.19 | 8.96 | -0.13 | -1.43 | 31966.00 | 2884.85 | 2.45 |
| 2024-09-10 | 8.98 | 9.09 | 0.16 | 1.79 | 44920.00 | 4061.28 | 3.44 |
| 2024-09-09 | 8.84 | 8.93 | -0.01 | -0.11 | 26374.65 | 2349.51 | 2.02 |
| 2024-09-06 | 9.14 | 8.94 | -0.18 | -1.97 | 35118.60 | 3171.99 | 2.69 |
| 2024-09-05 | 9.18 | 9.12 | 0.01 | 0.11 | 30988.95 | 2822.33 | 2.37 |
| 2024-09-04 | 9.18 | 9.11 | -0.11 | -1.19 | 43570.95 | 3975.14 | 3.33 |
| 2024-09-03 | 8.95 | 9.22 | 0.16 | 1.77 | 59557.13 | 5436.77 | 4.56 |
| 2024-09-02 | 9.03 | 9.06 | 0.04 | 0.44 | 81672.00 | 7470.30 | 6.25 |
| 2024-08-30 | 9.02 | 9.02 | 0.01 | 0.11 | 82707.30 | 7479.90 | 6.33 |
| 2024-08-29 | 8.86 | 9.01 | 0.00 | 0.00 | 62977.26 | 5613.64 | 4.82 |
| 2024-08-28 | 8.86 | 9.01 | -0.03 | -0.33 | 68226.13 | 6118.45 | 5.22 |
| 2024-08-27 | 8.76 | 9.04 | 0.23 | 2.61 | 91860.30 | 8145.37 | 7.03 |
| 2024-08-26 | 8.60 | 8.81 | 0.06 | 0.69 | 77442.10 | 6799.86 | 5.93 |
| 2024-08-23 | 9.10 | 8.75 | -0.47 | -5.10 | 123917.10 | 10942.34 | 9.48 |
| 2024-08-22 | 8.38 | 9.22 | 0.84 | 10.02 | 106403.10 | 9427.44 | 8.14 |
| 2024-08-21 | 8.39 | 8.38 | -0.02 | -0.24 | 20300.85 | 1700.18 | 1.55 |
| 2024-08-20 | 8.49 | 8.40 | -0.14 | -1.64 | 30071.00 | 2541.25 | 2.30 |
| 2024-08-19 | 8.59 | 8.54 | -0.08 | -0.93 | 33351.95 | 2851.02 | 2.55 |
| 2024-08-16 | 8.79 | 8.62 | -0.14 | -1.60 | 38473.00 | 3366.96 | 2.94 |
| 2024-08-15 | 8.76 | 8.76 | 0.07 | 0.81 | 36077.00 | 3149.29 | 2.76 |
| 2024-08-14 | 8.70 | 8.69 | 0.01 | 0.12 | 34303.00 | 2984.82 | 2.63 |
| 2024-08-13 | 8.69 | 8.68 | 0.04 | 0.46 | 39212.56 | 3377.62 | 3.00 |
| 2024-08-12 | 8.75 | 8.64 | -0.21 | -2.37 | 59603.31 | 5132.25 | 4.56 |
| 2024-08-09 | 9.25 | 8.85 | -0.50 | -5.35 | 106137.66 | 9606.44 | 8.12 |
| 2024-08-08 | 9.39 | 9.35 | -0.02 | -0.21 | 79697.51 | 7413.71 | 6.10 |
| 2024-08-07 | 9.71 | 9.37 | -0.62 | -6.21 | 132293.31 | 12494.72 | 10.13 |
| 2024-08-06 | 9.24 | 9.99 | 0.36 | 3.74 | 193816.06 | 19343.11 | 14.83 |
| 2024-08-05 | 9.23 | 9.63 | 0.88 | 10.06 | 124349.62 | 11812.92 | 9.52 |
| 2024-08-02 | 8.91 | 8.75 | -0.15 | -1.69 | 21884.00 | 1931.72 | 1.67 |
| 2024-08-01 | 8.95 | 8.90 | -0.04 | -0.45 | 20184.00 | 1801.38 | 1.54 |
| 2024-07-31 | 8.60 | 8.94 | 0.34 | 3.95 | 31683.90 | 2793.07 | 2.43 |
| 2024-07-30 | 8.43 | 8.60 | 0.17 | 2.02 | 21250.00 | 1820.67 | 1.63 |
| 2024-07-29 | 8.54 | 8.43 | -0.10 | -1.17 | 17629.00 | 1485.19 | 1.35 |
| 2024-07-26 | 8.37 | 8.53 | 0.21 | 2.52 | 20283.00 | 1718.56 | 1.55 |
| 2024-07-25 | 8.30 | 8.32 | 0.02 | 0.24 | 19178.00 | 1591.53 | 1.47 |
| 2024-07-24 | 8.49 | 8.30 | -0.21 | -2.47 | 24697.97 | 2065.55 | 1.89 |
| 2024-07-23 | 8.71 | 8.51 | -0.20 | -2.30 | 22679.92 | 1965.94 | 1.74 |
| 2024-07-22 | 8.70 | 8.71 | 0.01 | 0.12 | 15301.00 | 1327.70 | 1.17 |
| 2024-07-19 | 8.49 | 8.70 | 0.12 | 1.40 | 24627.90 | 2127.74 | 1.88 |
| 2024-07-18 | 8.78 | 8.58 | -0.28 | -3.16 | 39839.00 | 3408.27 | 3.05 |
| 2024-07-17 | 9.00 | 8.86 | -0.17 | -1.88 | 24272.50 | 2172.26 | 1.86 |
| 2024-07-16 | 9.00 | 9.03 | -0.04 | -0.44 | 34025.90 | 3059.81 | 2.60 |
| 2024-07-15 | 8.81 | 9.07 | 0.19 | 2.14 | 50954.00 | 4606.77 | 3.90 |
| 2024-07-12 | 8.65 | 8.88 | 0.24 | 2.78 | 69755.95 | 6300.15 | 5.34 |
| 2024-07-11 | 8.39 | 8.64 | 0.35 | 4.22 | 31767.20 | 2724.60 | 2.43 |
| 2024-07-10 | 8.60 | 8.29 | -0.17 | -2.01 | 22857.95 | 1911.76 | 1.75 |
| 2024-07-09 | 8.38 | 8.46 | -0.05 | -0.59 | 26086.95 | 2191.53 | 2.00 |
| 2024-07-08 | 8.88 | 8.51 | -0.31 | -3.52 | 22818.00 | 1962.50 | 1.75 |
| 2024-07-05 | 8.80 | 8.82 | 0.10 | 1.15 | 19963.00 | 1745.86 | 1.53 |
| 2024-07-04 | 9.01 | 8.72 | -0.29 | -3.22 | 23874.00 | 2104.46 | 1.83 |
| 2024-07-03 | 9.03 | 9.01 | -0.01 | -0.11 | 18141.95 | 1642.60 | 1.39 |
| 2024-07-02 | 9.07 | 9.02 | 0.05 | 0.56 | 17179.95 | 1555.97 | 1.31 |
| 2024-07-01 | 9.08 | 8.97 | -0.06 | -0.66 | 18066.00 | 1619.12 | 1.38 |
| 2024-06-28 | 9.00 | 9.03 | 0.01 | 0.11 | 18726.85 | 1701.17 | 1.43 |
| 2024-06-27 | 9.11 | 9.02 | -0.08 | -0.88 | 21223.45 | 1933.17 | 1.62 |
| 2024-06-26 | 8.91 | 9.10 | 0.23 | 2.59 | 22564.95 | 2016.76 | 1.73 |
| 2024-06-25 | 8.76 | 8.87 | 0.17 | 1.95 | 23797.95 | 2109.11 | 1.82 |
| 2024-06-24 | 9.02 | 8.70 | -0.36 | -3.97 | 33006.00 | 2900.06 | 2.53 |
| 2024-06-21 | 9.00 | 9.06 | 0.00 | 0.00 | 14622.95 | 1324.79 | 1.12 |
| 2024-06-20 | 9.30 | 9.06 | -0.25 | -2.69 | 22960.00 | 2098.44 | 1.76 |
| 2024-06-19 | 9.44 | 9.31 | 0.00 | 0.00 | 23033.50 | 2155.45 | 1.76 |
| 2024-06-18 | 9.13 | 9.31 | 0.21 | 2.31 | 24277.97 | 2247.20 | 1.86 |
| 2024-06-17 | 9.30 | 9.10 | -0.20 | -2.15 | 22559.00 | 2065.53 | 1.73 |
| 2024-06-14 | 9.36 | 9.30 | -0.06 | -0.64 | 22186.00 | 2059.59 | 1.70 |
| 2024-06-13 | 9.51 | 9.36 | -0.15 | -1.58 | 23214.68 | 2179.50 | 1.78 |
| 2024-06-12 | 9.29 | 9.51 | 0.26 | 2.81 | 25881.98 | 2449.11 | 1.98 |
| 2024-06-11 | 9.38 | 9.25 | -0.14 | -1.49 | 27529.40 | 2528.83 | 2.11 |
| 2024-06-07 | 9.08 | 9.39 | 0.43 | 4.80 | 52090.81 | 4820.88 | 3.99 |
| 2024-06-06 | 9.55 | 8.96 | -0.46 | -4.88 | 54933.06 | 4977.25 | 4.20 |
| 2024-06-05 | 9.72 | 9.42 | -0.32 | -3.29 | 31682.00 | 3027.36 | 2.42 |
| 2024-06-04 | 9.96 | 9.74 | -0.30 | -2.99 | 43412.85 | 4266.66 | 3.32 |
| 2024-06-03 | 10.35 | 10.04 | -0.35 | -3.37 | 40522.51 | 4092.62 | 3.10 |
| 2024-05-31 | 10.29 | 10.39 | 0.10 | 0.97 | 20011.65 | 2071.58 | 1.53 |
| 2024-05-30 | 10.35 | 10.29 | -0.06 | -0.58 | 21601.85 | 2233.95 | 1.65 |
| 2024-05-29 | 10.39 | 10.35 | 0.01 | 0.10 | 21353.25 | 2215.76 | 1.63 |
| 2024-05-28 | 10.60 | 10.34 | -0.41 | -3.81 | 39723.68 | 4161.15 | 3.04 |
| 2024-05-27 | 10.48 | 10.75 | 0.27 | 2.58 | 50743.81 | 5422.44 | 3.88 |
| 2024-05-24 | 10.60 | 10.48 | -0.13 | -1.23 | 26156.25 | 2758.51 | 2.00 |
| 2024-05-23 | 10.94 | 10.61 | -0.37 | -3.37 | 37901.00 | 4055.68 | 2.90 |
| 2024-05-22 | 10.97 | 10.98 | -0.07 | -0.63 | 31982.71 | 3521.89 | 2.45 |
| 2024-05-21 | 11.30 | 11.05 | -0.19 | -1.69 | 42757.85 | 4741.67 | 3.27 |
| 2024-05-20 | 11.28 | 11.24 | 0.01 | 0.09 | 45163.50 | 5100.71 | 3.46 |
| 2024-05-17 | 11.12 | 11.23 | 0.10 | 0.90 | 33364.54 | 3718.57 | 2.55 |
| 2024-05-16 | 11.06 | 11.13 | 0.09 | 0.82 | 31879.48 | 3556.81 | 2.44 |
| 2024-05-15 | 11.01 | 11.04 | -0.08 | -0.72 | 31929.16 | 3541.18 | 2.44 |
| 2024-05-14 | 10.85 | 11.12 | 0.29 | 2.68 | 45252.00 | 4997.83 | 3.46 |
| 2024-05-13 | 11.00 | 10.83 | -0.33 | -2.96 | 54044.30 | 5881.44 | 4.14 |
| 2024-05-10 | 11.46 | 11.16 | -0.30 | -2.62 | 56323.25 | 6361.80 | 4.31 |
| 2024-05-09 | 11.25 | 11.46 | 0.00 | 0.00 | 60830.95 | 6951.88 | 4.66 |
日K线
周K线
月K线
