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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.80 | 5.95 | 5.80 | 5.93 | +2.42% | 1.29 | 1.06% |
| 2025-12-16 | 5.92 | 5.95 | 5.74 | 5.79 | -3.02% | 1.96 | 1.63% |
| 2025-12-15 | 5.77 | 6.04 | 5.74 | 5.97 | +3.47% | 1.94 | 1.58% |
| 2025-12-12 | 5.82 | 5.85 | 5.75 | 5.77 | -0.52% | 1.29 | 1.08% |
| 2025-12-11 | 6.00 | 6.04 | 5.78 | 5.80 | -3.01% | 1.93 | 1.59% |
| 2025-12-10 | 5.99 | 6.01 | 5.91 | 5.98 | -0.33% | 1.24 | 1.01% |
| 2025-12-09 | 6.23 | 6.24 | 5.97 | 6.00 | -4.00% | 2.69 | 2.16% |
| 2025-12-08 | 6.18 | 6.30 | 6.15 | 6.25 | +0.97% | 2.23 | 1.73% |
| 2025-12-05 | 6.09 | 6.21 | 6.08 | 6.19 | +1.14% | 1.60 | 1.26% |
| 2025-12-04 | 6.27 | 6.29 | 6.09 | 6.12 | -2.70% | 1.91 | 1.50% |
| 2025-12-03 | 6.24 | 6.38 | 6.18 | 6.29 | +0.80% | 2.75 | 2.12% |
| 2025-12-02 | 6.18 | 6.34 | 6.11 | 6.24 | +0.65% | 1.98 | 1.54% |
| 2025-12-01 | 6.22 | 6.33 | 6.17 | 6.20 | -0.80% | 2.24 | 1.74% |
| 2025-11-28 | 6.15 | 6.30 | 6.10 | 6.25 | +0.64% | 2.78 | 2.16% |
| 2025-11-27 | 5.94 | 6.39 | 5.94 | 6.21 | +4.55% | 4.42 | 3.48% |
| 2025-11-26 | 5.90 | 6.13 | 5.88 | 5.94 | +0.68% | 2.83 | 2.29% |
| 2025-11-25 | 5.81 | 5.95 | 5.81 | 5.90 | +2.08% | 2.24 | 1.84% |
| 2025-11-24 | 5.92 | 5.94 | 5.71 | 5.78 | -1.87% | 2.50 | 2.08% |
| 2025-11-21 | 6.11 | 6.17 | 5.83 | 5.89 | -5.00% | 4.28 | 3.48% |
| 2025-11-20 | 6.50 | 6.53 | 6.17 | 6.20 | -5.20% | 5.04 | 3.86% |