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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.73 | 5.73 | 5.64 | 5.69 | -0.35% | 1.04 | 0.88% |
| 2025-08-18 | 5.80 | 5.80 | 5.69 | 5.71 | -1.38% | 1.53 | 1.29% |
| 2025-08-15 | 5.64 | 5.84 | 5.64 | 5.79 | +2.66% | 1.73 | 1.45% |
| 2025-08-14 | 5.74 | 5.80 | 5.64 | 5.64 | -1.74% | 1.19 | 1.01% |
| 2025-08-13 | 5.77 | 5.79 | 5.69 | 5.74 | -0.52% | 1.23 | 1.03% |
| 2025-08-12 | 5.72 | 5.82 | 5.65 | 5.77 | +0.87% | 1.63 | 1.37% |
| 2025-08-11 | 5.65 | 5.75 | 5.60 | 5.72 | +1.78% | 1.67 | 1.42% |
| 2025-08-08 | 5.58 | 5.74 | 5.56 | 5.62 | +0.54% | 1.37 | 1.18% |
| 2025-08-07 | 5.61 | 5.68 | 5.58 | 5.59 | -1.06% | 1.45 | 1.25% |
| 2025-08-06 | 5.47 | 5.65 | 5.41 | 5.65 | +3.29% | 1.79 | 1.57% |
| 2025-08-05 | 5.44 | 5.53 | 5.41 | 5.47 | +0.37% | 1.31 | 1.16% |
| 2025-08-04 | 5.49 | 5.51 | 5.41 | 5.45 | -1.27% | 0.96 | 0.86% |
| 2025-08-01 | 5.45 | 5.61 | 5.45 | 5.52 | +0.73% | 1.60 | 1.40% |
| 2025-07-31 | 5.67 | 5.68 | 5.41 | 5.48 | -4.36% | 2.97 | 2.62% |
| 2025-07-30 | 5.69 | 5.89 | 5.67 | 5.73 | +1.06% | 3.03 | 2.54% |
| 2025-07-29 | 5.56 | 5.71 | 5.45 | 5.67 | +1.80% | 2.46 | 2.14% |
| 2025-07-28 | 5.53 | 5.63 | 5.47 | 5.57 | -1.24% | 2.35 | 2.05% |
| 2025-07-25 | 5.71 | 5.83 | 5.63 | 5.64 | +0.53% | 4.36 | 3.68% |
| 2025-07-24 | 5.46 | 5.64 | 5.43 | 5.61 | +2.37% | 2.61 | 2.29% |
| 2025-07-23 | 5.60 | 5.69 | 5.48 | 5.48 | -1.26% | 4.57 | 3.97% |