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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.75 | 4.81 | 4.74 | 4.79 | +0.83% | 0.70 | 0.70% |
| 2025-06-23 | 4.74 | 4.78 | 4.71 | 4.75 | +0.21% | 0.75 | 0.76% |
| 2025-06-20 | 4.76 | 4.78 | 4.74 | 4.74 | -0.21% | 0.38 | 0.38% |
| 2025-06-19 | 4.79 | 4.80 | 4.74 | 4.75 | -1.03% | 0.55 | 0.56% |
| 2025-06-18 | 4.80 | 4.83 | 4.78 | 4.80 | -0.20% | 0.63 | 0.63% |
| 2025-06-17 | 4.79 | 4.82 | 4.78 | 4.81 | +0.21% | 0.41 | 0.41% |
| 2025-06-16 | 4.78 | 4.80 | 4.76 | 4.80 | +0.41% | 0.53 | 0.53% |
| 2025-06-13 | 4.80 | 4.84 | 4.77 | 4.78 | -0.61% | 0.91 | 0.91% |
| 2025-06-12 | 4.84 | 4.84 | 4.79 | 4.81 | -0.61% | 0.74 | 0.73% |
| 2025-06-11 | 4.83 | 4.86 | 4.82 | 4.84 | +0.20% | 0.59 | 0.58% |
| 2025-06-10 | 4.86 | 4.87 | 4.79 | 4.83 | -0.61% | 0.80 | 0.79% |
| 2025-06-09 | 4.82 | 4.87 | 4.82 | 4.86 | +0.61% | 0.76 | 0.75% |
| 2025-06-06 | 4.81 | 4.84 | 4.80 | 4.83 | +0.41% | 0.72 | 0.71% |
| 2025-06-05 | 4.81 | 4.83 | 4.79 | 4.81 | 0.00% | 0.64 | 0.63% |
| 2025-06-04 | 4.82 | 4.83 | 4.79 | 4.81 | +0.21% | 0.77 | 0.76% |
| 2025-06-03 | 4.80 | 4.81 | 4.78 | 4.80 | -0.20% | 0.56 | 0.56% |
| 2025-05-30 | 4.84 | 4.84 | 4.80 | 4.81 | -0.61% | 0.74 | 0.74% |
| 2025-05-29 | 4.81 | 4.84 | 4.80 | 4.84 | +0.82% | 0.53 | 0.52% |
| 2025-05-28 | 4.84 | 4.87 | 4.80 | 4.80 | -0.81% | 0.63 | 0.62% |
| 2025-05-27 | 4.81 | 4.85 | 4.77 | 4.84 | +0.41% | 0.77 | 0.76% |