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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.26 | 12.29 | 12.06 | 12.21 | +0.08% | 0.51 | 1.85% |
| 2025-08-18 | 12.35 | 12.43 | 12.16 | 12.20 | -1.13% | 0.86 | 3.09% |
| 2025-08-15 | 12.21 | 12.40 | 12.15 | 12.34 | +1.15% | 0.51 | 1.80% |
| 2025-08-14 | 12.46 | 12.55 | 12.14 | 12.20 | -2.24% | 0.62 | 2.22% |
| 2025-08-13 | 12.57 | 12.58 | 12.35 | 12.48 | -0.72% | 0.61 | 2.17% |
| 2025-08-12 | 12.82 | 12.86 | 12.45 | 12.57 | -1.80% | 0.82 | 2.85% |
| 2025-08-11 | 12.31 | 12.85 | 12.31 | 12.80 | +4.32% | 1.12 | 3.89% |
| 2025-08-08 | 12.12 | 12.43 | 12.08 | 12.27 | +0.82% | 0.96 | 3.43% |
| 2025-08-07 | 12.38 | 12.40 | 12.12 | 12.17 | -1.62% | 0.77 | 2.75% |
| 2025-08-06 | 12.35 | 12.47 | 12.21 | 12.37 | +0.16% | 1.04 | 3.70% |
| 2025-08-05 | 11.96 | 12.40 | 11.75 | 12.35 | +3.17% | 1.53 | 5.46% |
| 2025-08-04 | 11.43 | 11.98 | 11.43 | 11.97 | +4.00% | 1.31 | 4.88% |
| 2025-08-01 | 11.48 | 11.64 | 11.46 | 11.51 | +0.35% | 0.35 | 1.34% |
| 2025-07-31 | 11.47 | 11.65 | 11.40 | 11.47 | 0.00% | 0.54 | 2.05% |
| 2025-07-30 | 11.52 | 11.58 | 11.40 | 11.47 | -0.69% | 0.40 | 1.52% |
| 2025-07-29 | 11.74 | 11.76 | 11.37 | 11.55 | -1.62% | 0.70 | 2.65% |
| 2025-07-28 | 11.58 | 11.84 | 11.56 | 11.74 | +1.56% | 0.87 | 3.25% |
| 2025-07-25 | 11.68 | 11.69 | 11.51 | 11.56 | -1.03% | 0.63 | 2.37% |
| 2025-07-24 | 11.70 | 11.70 | 11.58 | 11.68 | +0.26% | 0.58 | 2.17% |
| 2025-07-23 | 11.76 | 11.76 | 11.53 | 11.65 | 0.00% | 0.69 | 2.60% |