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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.08 | 7.33 | 6.85 | 7.18 | +1.84% | 4.15 | 2.82% |
| 2026-04-20 | 6.96 | 7.20 | 6.85 | 7.05 | +1.15% | 2.16 | 1.48% |
| 2026-04-17 | 6.88 | 7.06 | 6.86 | 6.97 | +1.31% | 3.29 | 2.29% |
| 2026-04-16 | 6.84 | 6.91 | 6.80 | 6.88 | +0.58% | 1.66 | 1.17% |
| 2026-04-15 | 7.05 | 7.07 | 6.75 | 6.84 | -3.12% | 3.65 | 2.58% |
| 2026-04-14 | 7.31 | 7.35 | 6.95 | 7.06 | -4.08% | 3.93 | 2.68% |
| 2026-04-13 | 7.27 | 7.41 | 7.08 | 7.36 | +1.66% | 2.51 | 1.68% |
| 2026-04-10 | 7.30 | 7.37 | 7.20 | 7.24 | -0.55% | 2.40 | 1.59% |
| 2026-04-09 | 7.40 | 7.44 | 7.17 | 7.28 | -2.02% | 2.49 | 1.66% |
| 2026-04-08 | 7.21 | 7.47 | 7.15 | 7.43 | +1.92% | 3.08 | 2.03% |
| 2026-04-07 | 6.85 | 7.33 | 6.85 | 7.29 | +7.05% | 3.73 | 2.51% |
| 2026-04-03 | 7.05 | 7.08 | 6.71 | 6.81 | -3.95% | 2.10 | 1.49% |
| 2026-04-02 | 7.18 | 7.20 | 6.99 | 7.09 | -1.66% | 1.84 | 1.26% |
| 2026-04-01 | 7.06 | 7.37 | 7.02 | 7.21 | +3.89% | 3.05 | 2.05% |
| 2026-03-31 | 7.22 | 7.26 | 6.91 | 6.94 | -3.88% | 2.19 | 1.50% |
| 2026-03-30 | 7.20 | 7.33 | 7.14 | 7.22 | -0.69% | 2.39 | 1.60% |
| 2026-03-27 | 6.90 | 7.35 | 6.87 | 7.27 | +4.15% | 4.83 | 3.24% |
| 2026-03-26 | 7.05 | 7.31 | 6.93 | 6.98 | -1.41% | 3.23 | 2.20% |
| 2026-03-25 | 6.99 | 7.20 | 6.93 | 7.08 | +1.14% | 3.29 | 2.25% |
| 2026-03-24 | 6.96 | 7.02 | 6.62 | 7.00 | +2.34% | 3.32 | 2.35% |