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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.36 | 5.56 | 5.28 | 5.55 | +4.32% | 3.94 | 3.52% |
| 2025-07-21 | 5.26 | 5.45 | 5.23 | 5.32 | +5.35% | 4.45 | 4.02% |
| 2025-07-18 | 4.99 | 5.06 | 4.98 | 5.05 | +1.41% | 1.07 | 1.03% |
| 2025-07-17 | 4.96 | 4.99 | 4.94 | 4.98 | +0.20% | 0.67 | 0.65% |
| 2025-07-16 | 4.99 | 5.00 | 4.95 | 4.97 | -0.20% | 0.63 | 0.62% |
| 2025-07-15 | 5.05 | 5.07 | 4.96 | 4.98 | -1.39% | 1.08 | 1.05% |
| 2025-07-14 | 5.06 | 5.12 | 5.03 | 5.05 | -0.59% | 1.20 | 1.14% |
| 2025-07-11 | 5.10 | 5.25 | 5.07 | 5.08 | +0.59% | 2.05 | 1.94% |
| 2025-07-10 | 4.96 | 5.05 | 4.96 | 5.05 | +1.61% | 1.24 | 1.19% |
| 2025-07-09 | 4.98 | 5.00 | 4.95 | 4.97 | -0.40% | 0.78 | 0.76% |
| 2025-07-08 | 4.93 | 5.00 | 4.91 | 4.99 | +1.22% | 1.05 | 1.02% |
| 2025-07-07 | 4.92 | 4.93 | 4.89 | 4.93 | +0.20% | 0.54 | 0.53% |
| 2025-07-04 | 4.95 | 4.97 | 4.91 | 4.92 | -0.61% | 0.68 | 0.67% |
| 2025-07-03 | 4.97 | 4.98 | 4.91 | 4.95 | -0.40% | 0.78 | 0.76% |
| 2025-07-02 | 4.88 | 4.97 | 4.86 | 4.97 | +1.84% | 1.41 | 1.39% |
| 2025-07-01 | 4.86 | 4.89 | 4.84 | 4.88 | +0.41% | 0.63 | 0.62% |
| 2025-06-30 | 4.90 | 4.90 | 4.85 | 4.86 | -0.61% | 0.68 | 0.68% |
| 2025-06-27 | 4.85 | 4.89 | 4.85 | 4.89 | +0.82% | 0.87 | 0.86% |
| 2025-06-26 | 4.84 | 4.88 | 4.83 | 4.85 | +0.21% | 0.79 | 0.78% |
| 2025-06-25 | 4.82 | 4.84 | 4.79 | 4.84 | +1.04% | 0.71 | 0.72% |