三友化工 sh.600409
6.65
-2.78%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.85 | 6.88 | 6.43 | 6.65 | -2.78% | 4.37 | 3.20% |
| 2026-05-21 | 7.31 | 7.43 | 6.81 | 6.84 | -7.07% | 4.08 | 2.80% |
| 2026-05-20 | 7.30 | 7.58 | 7.24 | 7.36 | +0.82% | 2.29 | 1.51% |
| 2026-05-19 | 7.18 | 7.53 | 7.05 | 7.30 | +1.11% | 3.27 | 2.17% |
| 2026-05-18 | 7.65 | 7.66 | 7.16 | 7.22 | -5.74% | 3.44 | 2.29% |
| 2026-05-15 | 7.73 | 7.91 | 7.58 | 7.66 | 0.00% | 4.17 | 2.62% |
| 2026-05-14 | 7.42 | 8.03 | 7.41 | 7.66 | +2.82% | 6.39 | 3.95% |
| 2026-05-13 | 7.33 | 7.54 | 7.31 | 7.45 | +0.95% | 3.47 | 2.26% |
| 2026-05-12 | 7.30 | 7.68 | 7.28 | 7.38 | +0.55% | 3.64 | 2.36% |
| 2026-05-11 | 7.21 | 7.44 | 7.14 | 7.34 | +2.09% | 2.97 | 1.97% |
| 2026-05-08 | 7.34 | 7.54 | 7.18 | 7.19 | -1.24% | 3.04 | 2.01% |
| 2026-05-07 | 7.77 | 7.77 | 7.22 | 7.28 | -5.45% | 3.91 | 2.58% |
| 2026-05-06 | 7.86 | 7.86 | 7.56 | 7.70 | -0.77% | 3.00 | 1.89% |
| 2026-04-30 | 7.90 | 7.99 | 7.72 | 7.76 | -1.77% | 2.59 | 1.61% |
| 2026-04-29 | 7.72 | 7.95 | 7.55 | 7.90 | +1.94% | 4.09 | 2.53% |
| 2026-04-28 | 7.59 | 7.84 | 7.47 | 7.75 | +1.84% | 3.89 | 2.44% |
| 2026-04-27 | 7.31 | 7.65 | 7.13 | 7.61 | -1.04% | 5.21 | 3.38% |
| 2026-04-24 | 7.30 | 7.75 | 7.30 | 7.69 | +4.63% | 5.48 | 3.47% |
| 2026-04-23 | 7.19 | 7.38 | 7.12 | 7.35 | +1.94% | 4.06 | 2.70% |
| 2026-04-22 | 7.22 | 7.32 | 7.18 | 7.21 | +0.42% | 2.57 | 1.72% |