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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.81 | 5.97 | 5.70 | 5.80 | +0.35% | 1.73 | 1.44% |
| 2025-09-15 | 5.95 | 6.03 | 5.74 | 5.78 | -3.02% | 2.16 | 1.79% |
| 2025-09-12 | 6.12 | 6.14 | 5.90 | 5.96 | -2.61% | 2.42 | 1.97% |
| 2025-09-11 | 6.17 | 6.17 | 6.05 | 6.12 | -0.81% | 1.64 | 1.30% |
| 2025-09-10 | 6.30 | 6.31 | 6.14 | 6.17 | -2.06% | 1.39 | 1.09% |
| 2025-09-09 | 6.21 | 6.40 | 6.21 | 6.30 | +0.48% | 1.72 | 1.32% |
| 2025-09-08 | 6.10 | 6.30 | 6.04 | 6.27 | +3.29% | 1.84 | 1.45% |
| 2025-09-05 | 6.01 | 6.09 | 5.99 | 6.07 | +1.34% | 1.10 | 0.88% |
| 2025-09-04 | 6.09 | 6.11 | 5.91 | 5.99 | -1.48% | 1.45 | 1.16% |
| 2025-09-03 | 6.17 | 6.22 | 6.04 | 6.08 | -0.49% | 1.58 | 1.25% |
| 2025-09-02 | 6.25 | 6.27 | 6.05 | 6.11 | -2.71% | 1.70 | 1.35% |
| 2025-09-01 | 6.25 | 6.35 | 6.19 | 6.28 | +0.80% | 2.84 | 2.19% |
| 2025-08-29 | 6.13 | 6.50 | 6.08 | 6.23 | +1.63% | 4.34 | 3.33% |
| 2025-08-28 | 6.11 | 6.17 | 6.01 | 6.13 | 0.00% | 2.10 | 1.67% |
| 2025-08-27 | 6.14 | 6.27 | 6.08 | 6.13 | -0.81% | 2.95 | 2.31% |
| 2025-08-26 | 6.01 | 6.22 | 5.91 | 6.18 | +3.00% | 3.45 | 2.74% |
| 2025-08-25 | 5.86 | 6.02 | 5.83 | 6.00 | +2.39% | 2.59 | 2.11% |
| 2025-08-22 | 5.92 | 5.92 | 5.74 | 5.86 | -1.01% | 1.86 | 1.55% |
| 2025-08-21 | 5.87 | 5.98 | 5.83 | 5.92 | +1.37% | 2.21 | 1.81% |
| 2025-08-20 | 5.67 | 5.84 | 5.65 | 5.84 | +2.64% | 2.20 | 1.84% |