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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.38 | 6.90 | 6.34 | 6.54 | +1.55% | 6.51 | 4.83% |
| 2025-11-18 | 6.79 | 6.79 | 6.38 | 6.44 | -5.01% | 6.17 | 4.59% |
| 2025-11-17 | 6.60 | 6.98 | 6.51 | 6.78 | +1.95% | 9.17 | 6.58% |
| 2025-11-14 | 6.62 | 6.99 | 6.57 | 6.65 | +0.61% | 11.35 | 8.11% |
| 2025-11-13 | 5.95 | 6.61 | 5.95 | 6.61 | +9.98% | 7.49 | 5.66% |
| 2025-11-12 | 6.15 | 6.15 | 5.95 | 6.01 | -2.59% | 2.61 | 2.10% |
| 2025-11-11 | 6.06 | 6.19 | 6.02 | 6.17 | +1.48% | 2.38 | 1.88% |
| 2025-11-10 | 6.02 | 6.24 | 5.98 | 6.08 | +1.00% | 4.39 | 3.47% |
| 2025-11-07 | 5.70 | 6.06 | 5.67 | 6.02 | +5.61% | 4.44 | 3.62% |
| 2025-11-06 | 5.61 | 5.73 | 5.60 | 5.70 | +1.79% | 1.37 | 1.16% |
| 2025-11-05 | 5.52 | 5.65 | 5.51 | 5.60 | +0.72% | 0.95 | 0.83% |
| 2025-11-04 | 5.64 | 5.68 | 5.52 | 5.56 | -1.59% | 1.07 | 0.92% |
| 2025-11-03 | 5.72 | 5.72 | 5.61 | 5.65 | -0.88% | 1.48 | 1.27% |
| 2025-10-31 | 5.58 | 5.76 | 5.57 | 5.70 | +2.15% | 2.09 | 1.78% |
| 2025-10-30 | 5.64 | 5.65 | 5.55 | 5.58 | -1.06% | 1.13 | 0.98% |
| 2025-10-29 | 5.35 | 5.69 | 5.35 | 5.64 | +4.83% | 2.51 | 2.19% |
| 2025-10-28 | 5.48 | 5.48 | 5.38 | 5.38 | -1.65% | 1.52 | 1.36% |
| 2025-10-27 | 5.49 | 5.53 | 5.46 | 5.47 | -0.55% | 1.08 | 0.95% |
| 2025-10-24 | 5.63 | 5.69 | 5.48 | 5.50 | -2.48% | 1.66 | 1.45% |
| 2025-10-23 | 5.50 | 5.65 | 5.45 | 5.64 | +2.73% | 1.57 | 1.37% |