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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.92 | 7.18 | 6.76 | 6.84 | -2.56% | 4.22 | 2.93% |
| 2026-03-20 | 7.15 | 7.27 | 7.00 | 7.02 | -1.96% | 3.25 | 2.22% |
| 2026-03-19 | 7.79 | 7.80 | 7.10 | 7.16 | -6.41% | 4.50 | 2.97% |
| 2026-03-18 | 7.72 | 7.74 | 7.40 | 7.65 | -0.78% | 4.46 | 2.85% |
| 2026-03-17 | 8.46 | 8.73 | 7.70 | 7.71 | -8.54% | 8.72 | 5.27% |
| 2026-03-16 | 8.89 | 9.16 | 8.33 | 8.43 | -2.77% | 7.48 | 4.15% |
| 2026-03-13 | 8.94 | 9.10 | 8.63 | 8.67 | -3.45% | 5.17 | 2.82% |
| 2026-03-12 | 9.20 | 9.50 | 8.91 | 8.98 | -2.07% | 10.92 | 5.75% |
| 2026-03-11 | 8.34 | 9.17 | 8.25 | 9.17 | +9.95% | 7.06 | 3.90% |
| 2026-03-10 | 8.22 | 8.54 | 8.22 | 8.34 | -0.95% | 3.43 | 1.99% |
| 2026-03-09 | 8.82 | 8.95 | 8.14 | 8.42 | -3.11% | 5.28 | 3.03% |
| 2026-03-06 | 8.38 | 8.78 | 8.20 | 8.69 | +3.70% | 5.79 | 3.28% |
| 2026-03-05 | 8.60 | 8.66 | 8.33 | 8.38 | -1.18% | 4.23 | 2.42% |
| 2026-03-04 | 8.50 | 8.80 | 8.38 | 8.48 | -3.64% | 5.28 | 3.00% |
| 2026-03-03 | 8.74 | 9.10 | 8.36 | 8.80 | +0.80% | 7.45 | 4.12% |
| 2026-03-02 | 8.77 | 8.91 | 8.42 | 8.73 | +0.69% | 5.42 | 3.03% |
| 2026-02-27 | 8.65 | 8.95 | 8.56 | 8.67 | -0.34% | 4.65 | 2.58% |
| 2026-02-26 | 8.80 | 8.88 | 8.58 | 8.70 | -1.14% | 5.55 | 3.08% |
| 2026-02-25 | 8.50 | 8.97 | 8.47 | 8.80 | +5.90% | 9.67 | 5.36% |
| 2026-02-24 | 7.66 | 8.31 | 7.65 | 8.31 | +10.07% | 6.74 | 4.03% |