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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.84 | 4.84 | 4.79 | 4.82 | -0.20% | 0.65 | 0.65% |
| 2025-05-23 | 4.85 | 4.89 | 4.83 | 4.83 | -0.41% | 0.69 | 0.68% |
| 2025-05-22 | 4.89 | 4.90 | 4.84 | 4.85 | -0.81% | 0.68 | 0.67% |
| 2025-05-21 | 4.90 | 4.92 | 4.88 | 4.89 | -0.20% | 0.50 | 0.49% |
| 2025-05-20 | 4.93 | 4.95 | 4.88 | 4.90 | -0.80% | 0.80 | 0.78% |
| 2025-05-19 | 4.88 | 4.96 | 4.84 | 4.94 | +1.01% | 1.00 | 0.98% |
| 2025-05-16 | 4.90 | 4.91 | 4.88 | 4.89 | -0.20% | 0.73 | 0.71% |
| 2025-05-15 | 4.92 | 5.00 | 4.90 | 4.90 | -0.60% | 1.36 | 1.31% |
| 2025-05-14 | 4.87 | 4.93 | 4.87 | 4.93 | +0.60% | 1.21 | 1.18% |
| 2025-05-13 | 4.91 | 4.93 | 4.86 | 4.90 | +0.61% | 1.33 | 1.29% |
| 2025-05-12 | 4.87 | 4.89 | 4.83 | 4.87 | +0.41% | 0.97 | 0.95% |
| 2025-05-09 | 4.89 | 4.90 | 4.84 | 4.85 | -0.81% | 0.74 | 0.73% |
| 2025-05-08 | 4.92 | 4.92 | 4.86 | 4.89 | -0.60% | 0.82 | 0.80% |
| 2025-05-07 | 4.88 | 4.94 | 4.87 | 4.92 | +1.22% | 1.17 | 1.14% |
| 2025-05-06 | 4.82 | 4.87 | 4.79 | 4.86 | +1.44% | 1.14 | 1.13% |