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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.01 | 12.01 | 11.63 | 11.65 | -2.51% | 1.06 | 3.93% |
| 2025-07-21 | 11.90 | 11.98 | 11.80 | 11.95 | +0.67% | 0.88 | 3.25% |
| 2025-07-18 | 11.86 | 12.19 | 11.82 | 11.87 | +0.08% | 0.91 | 3.34% |
| 2025-07-17 | 11.85 | 11.91 | 11.70 | 11.86 | +0.17% | 0.60 | 2.23% |
| 2025-07-16 | 12.03 | 12.04 | 11.80 | 11.84 | -1.74% | 0.73 | 2.69% |
| 2025-07-15 | 11.93 | 12.05 | 11.73 | 12.05 | +2.47% | 1.19 | 4.36% |
| 2025-07-14 | 11.72 | 11.82 | 11.67 | 11.76 | +0.09% | 0.46 | 1.71% |
| 2025-07-11 | 11.83 | 11.85 | 11.63 | 11.75 | -0.84% | 0.53 | 1.99% |
| 2025-07-10 | 11.98 | 11.98 | 11.71 | 11.85 | -1.25% | 0.78 | 2.88% |
| 2025-07-09 | 11.97 | 12.11 | 11.87 | 12.00 | +0.17% | 0.76 | 2.79% |
| 2025-07-08 | 11.91 | 12.01 | 11.82 | 11.98 | +0.59% | 1.02 | 3.77% |
| 2025-07-07 | 11.70 | 11.92 | 11.53 | 11.91 | +1.36% | 0.66 | 2.48% |
| 2025-07-04 | 11.77 | 11.84 | 11.52 | 11.75 | -0.17% | 0.72 | 2.71% |
| 2025-07-03 | 11.56 | 11.81 | 11.53 | 11.77 | +1.82% | 0.89 | 3.33% |
| 2025-07-02 | 11.40 | 11.60 | 11.31 | 11.56 | +1.05% | 0.90 | 3.45% |
| 2025-07-01 | 11.43 | 11.49 | 11.23 | 11.44 | -0.09% | 0.69 | 2.68% |
| 2025-06-30 | 11.40 | 11.45 | 11.20 | 11.45 | -0.35% | 0.79 | 3.08% |
| 2025-06-27 | 11.69 | 11.72 | 11.24 | 11.49 | -1.71% | 1.30 | 4.99% |
| 2025-06-26 | 11.87 | 11.91 | 11.55 | 11.69 | -1.60% | 0.76 | 2.85% |
| 2025-06-25 | 11.63 | 11.93 | 11.63 | 11.88 | +2.15% | 0.82 | 3.07% |