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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.98 | 7.99 | 7.55 | 7.55 | -5.27% | 3.09 | 1.95% |
| 2026-02-12 | 8.01 | 8.06 | 7.82 | 7.97 | -0.87% | 3.11 | 1.90% |
| 2026-02-11 | 7.99 | 8.24 | 7.84 | 8.04 | +0.75% | 3.35 | 2.00% |
| 2026-02-10 | 7.70 | 8.10 | 7.57 | 7.98 | +3.64% | 4.93 | 3.04% |
| 2026-02-09 | 7.67 | 7.88 | 7.58 | 7.70 | +1.85% | 3.25 | 2.05% |
| 2026-02-06 | 7.22 | 7.69 | 7.11 | 7.56 | +2.72% | 4.29 | 2.76% |
| 2026-02-05 | 7.56 | 7.67 | 7.34 | 7.36 | -3.79% | 3.03 | 1.97% |
| 2026-02-04 | 7.50 | 7.89 | 7.27 | 7.65 | +0.79% | 4.94 | 3.14% |
| 2026-02-03 | 7.52 | 7.64 | 7.39 | 7.59 | +2.71% | 4.57 | 2.93% |
| 2026-02-02 | 8.10 | 8.11 | 7.38 | 7.39 | -9.88% | 9.51 | 6.06% |
| 2026-01-30 | 7.72 | 8.30 | 7.72 | 8.20 | +6.91% | 10.48 | 6.27% |
| 2026-01-29 | 7.52 | 7.90 | 7.46 | 7.67 | +2.27% | 5.74 | 3.62% |
| 2026-01-28 | 7.16 | 7.65 | 7.12 | 7.50 | +4.02% | 5.32 | 3.45% |
| 2026-01-27 | 7.27 | 7.37 | 7.03 | 7.21 | -1.23% | 4.47 | 3.02% |
| 2026-01-26 | 7.35 | 7.67 | 7.28 | 7.30 | -1.08% | 4.49 | 2.93% |
| 2026-01-23 | 7.30 | 7.42 | 7.16 | 7.38 | +1.65% | 4.42 | 2.93% |
| 2026-01-22 | 7.05 | 7.30 | 7.02 | 7.26 | +2.83% | 4.53 | 3.06% |
| 2026-01-21 | 7.19 | 7.20 | 7.01 | 7.06 | -1.40% | 4.17 | 2.85% |
| 2026-01-20 | 7.01 | 7.18 | 6.84 | 7.16 | +2.14% | 5.94 | 4.09% |
| 2026-01-19 | 6.58 | 7.03 | 6.47 | 7.01 | +3.24% | 6.40 | 4.53% |