三友联众 sz.300932
10.33
+3.92%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.03 | 10.36 | 9.87 | 10.33 | +3.92% | 1.32 | 4.07% |
| 2026-05-21 | 10.55 | 10.66 | 9.90 | 9.94 | -3.21% | 2.20 | 6.71% |
| 2026-05-20 | 10.58 | 10.58 | 10.07 | 10.27 | -2.84% | 1.49 | 4.56% |
| 2026-05-19 | 10.22 | 10.58 | 10.10 | 10.57 | +2.72% | 1.53 | 4.61% |
| 2026-05-18 | 10.28 | 10.34 | 10.07 | 10.29 | +0.39% | 1.11 | 3.41% |
| 2026-05-15 | 10.30 | 10.40 | 10.06 | 10.25 | 0.00% | 1.37 | 4.20% |
| 2026-05-14 | 10.82 | 10.82 | 10.25 | 10.25 | -5.09% | 2.26 | 6.78% |
| 2026-05-13 | 10.72 | 11.08 | 10.68 | 10.80 | +1.12% | 3.25 | 9.34% |
| 2026-05-12 | 10.60 | 10.87 | 10.50 | 10.68 | +1.81% | 2.60 | 7.61% |
| 2026-05-11 | 10.87 | 10.91 | 10.42 | 10.49 | -2.96% | 2.66 | 7.88% |
| 2026-05-08 | 10.76 | 10.85 | 10.56 | 10.81 | -0.92% | 2.21 | 6.49% |
| 2026-05-07 | 15.00 | 15.69 | 14.81 | 15.47 | +4.81% | 4.01 | 11.47% |
| 2026-05-06 | 14.45 | 14.80 | 14.45 | 14.76 | +2.64% | 1.97 | 5.90% |
| 2026-04-30 | 14.29 | 14.57 | 14.26 | 14.38 | -0.07% | 1.11 | 3.38% |
| 2026-04-29 | 14.26 | 14.46 | 14.06 | 14.39 | +0.98% | 1.50 | 4.59% |
| 2026-04-28 | 14.42 | 14.72 | 14.15 | 14.25 | -0.07% | 1.60 | 4.89% |
| 2026-04-27 | 14.02 | 14.30 | 13.76 | 14.26 | +1.64% | 1.14 | 3.54% |
| 2026-04-24 | 13.70 | 14.28 | 13.70 | 14.03 | +2.19% | 1.53 | 4.77% |
| 2026-04-23 | 14.38 | 14.38 | 13.61 | 13.73 | -3.45% | 1.59 | 5.04% |
| 2026-04-22 | 14.09 | 14.26 | 14.00 | 14.22 | +0.49% | 1.08 | 3.35% |