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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.50 | 5.56 | 5.46 | 5.49 | -0.54% | 0.69 | 0.60% |
| 2025-10-21 | 5.50 | 5.54 | 5.47 | 5.52 | +0.73% | 0.73 | 0.64% |
| 2025-10-20 | 5.52 | 5.55 | 5.44 | 5.48 | +0.18% | 0.73 | 0.65% |
| 2025-10-17 | 5.57 | 5.66 | 5.47 | 5.47 | -1.80% | 1.05 | 0.91% |
| 2025-10-16 | 5.61 | 5.64 | 5.53 | 5.57 | -0.89% | 0.88 | 0.76% |
| 2025-10-15 | 5.56 | 5.65 | 5.55 | 5.62 | +1.08% | 0.94 | 0.81% |
| 2025-10-14 | 5.65 | 5.73 | 5.55 | 5.56 | -1.77% | 1.42 | 1.22% |
| 2025-10-13 | 5.59 | 5.68 | 5.53 | 5.66 | -1.22% | 1.33 | 1.15% |
| 2025-10-10 | 5.67 | 5.80 | 5.63 | 5.73 | +0.53% | 1.67 | 1.41% |
| 2025-10-09 | 5.65 | 5.76 | 5.57 | 5.70 | +1.24% | 2.05 | 1.77% |
| 2025-09-30 | 5.61 | 5.66 | 5.55 | 5.63 | +0.90% | 1.10 | 0.95% |
| 2025-09-29 | 5.54 | 5.60 | 5.45 | 5.58 | +0.72% | 0.92 | 0.80% |
| 2025-09-26 | 5.47 | 5.60 | 5.47 | 5.54 | +0.73% | 1.02 | 0.89% |
| 2025-09-25 | 5.54 | 5.60 | 5.49 | 5.50 | -1.08% | 0.76 | 0.67% |
| 2025-09-24 | 5.51 | 5.56 | 5.47 | 5.56 | +0.91% | 0.64 | 0.56% |
| 2025-09-23 | 5.63 | 5.65 | 5.43 | 5.51 | -1.96% | 1.25 | 1.10% |
| 2025-09-22 | 5.79 | 5.79 | 5.58 | 5.62 | -2.94% | 1.48 | 1.27% |
| 2025-09-19 | 5.65 | 5.82 | 5.63 | 5.79 | +2.84% | 1.90 | 1.60% |
| 2025-09-18 | 5.73 | 5.79 | 5.55 | 5.63 | -1.92% | 1.85 | 1.57% |
| 2025-09-17 | 5.81 | 5.81 | 5.71 | 5.74 | -1.03% | 0.97 | 0.81% |