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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.68 | 6.89 | 6.57 | 6.79 | +1.34% | 4.44 | 3.19% |
| 2026-01-15 | 6.65 | 6.89 | 6.62 | 6.70 | +0.15% | 3.19 | 2.29% |
| 2026-01-14 | 6.74 | 6.86 | 6.57 | 6.69 | -0.89% | 4.30 | 3.10% |
| 2026-01-13 | 6.55 | 6.97 | 6.48 | 6.75 | +2.27% | 6.33 | 4.55% |
| 2026-01-12 | 6.55 | 6.80 | 6.52 | 6.60 | +0.61% | 4.72 | 3.44% |
| 2026-01-09 | 6.55 | 6.65 | 6.41 | 6.56 | +0.31% | 4.23 | 3.13% |
| 2026-01-08 | 6.60 | 6.66 | 6.41 | 6.54 | -1.65% | 4.05 | 3.01% |
| 2026-01-07 | 6.55 | 6.69 | 6.48 | 6.65 | +1.53% | 4.32 | 3.17% |
| 2026-01-06 | 6.16 | 6.71 | 6.15 | 6.55 | +6.50% | 6.76 | 5.05% |
| 2026-01-05 | 6.17 | 6.23 | 6.07 | 6.15 | -0.65% | 2.55 | 2.02% |
| 2025-12-31 | 6.33 | 6.35 | 6.14 | 6.19 | -2.98% | 3.06 | 2.39% |
| 2025-12-30 | 6.15 | 6.48 | 6.12 | 6.38 | +3.57% | 4.33 | 3.32% |
| 2025-12-29 | 6.19 | 6.28 | 6.13 | 6.16 | -1.12% | 2.46 | 1.92% |
| 2025-12-26 | 6.05 | 6.25 | 6.00 | 6.23 | +3.32% | 3.35 | 2.64% |
| 2025-12-25 | 6.04 | 6.12 | 6.00 | 6.03 | -0.33% | 1.70 | 1.36% |
| 2025-12-24 | 5.98 | 6.11 | 5.88 | 6.05 | +0.83% | 2.59 | 2.10% |
| 2025-12-23 | 6.09 | 6.13 | 5.95 | 6.00 | -1.48% | 1.99 | 1.60% |
| 2025-12-22 | 6.11 | 6.21 | 6.04 | 6.09 | -0.33% | 2.09 | 1.65% |
| 2025-12-19 | 5.97 | 6.14 | 5.97 | 6.11 | +2.00% | 1.55 | 1.24% |
| 2025-12-18 | 5.92 | 6.17 | 5.89 | 5.99 | +1.01% | 2.15 | 1.72% |