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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.40 | 11.75 | 11.36 | 11.63 | +2.74% | 0.68 | 2.59% |
| 2025-06-23 | 11.37 | 11.48 | 11.25 | 11.32 | -0.96% | 0.66 | 2.56% |
| 2025-06-20 | 11.95 | 12.16 | 11.43 | 11.43 | -4.59% | 1.33 | 4.95% |
| 2025-06-19 | 12.03 | 12.13 | 11.73 | 11.98 | -0.42% | 0.96 | 3.53% |
| 2025-06-18 | 11.83 | 12.05 | 11.64 | 12.03 | +1.78% | 0.93 | 3.43% |
| 2025-06-17 | 12.08 | 12.09 | 11.72 | 11.82 | -2.15% | 0.88 | 3.25% |
| 2025-06-16 | 12.27 | 12.45 | 12.07 | 12.08 | -1.63% | 1.02 | 3.65% |
| 2025-06-13 | 12.26 | 12.47 | 12.10 | 12.28 | 0.00% | 1.59 | 5.68% |
| 2025-06-12 | 11.98 | 12.38 | 11.96 | 12.28 | +2.33% | 1.96 | 7.03% |
| 2025-06-11 | 11.58 | 12.16 | 11.53 | 12.00 | +3.63% | 1.41 | 5.21% |
| 2025-06-10 | 11.85 | 11.85 | 11.53 | 11.58 | -1.86% | 0.90 | 3.36% |
| 2025-06-09 | 12.12 | 12.18 | 11.78 | 11.80 | -2.56% | 1.07 | 3.95% |
| 2025-06-06 | 12.20 | 12.37 | 12.02 | 12.11 | +0.83% | 1.19 | 4.29% |
| 2025-06-05 | 12.49 | 12.49 | 11.87 | 12.01 | -2.04% | 1.60 | 5.82% |
| 2025-06-04 | 11.81 | 12.28 | 11.53 | 12.26 | +4.16% | 2.20 | 8.12% |
| 2025-06-03 | 11.51 | 11.77 | 11.42 | 11.77 | +1.64% | 1.18 | 4.38% |
| 2025-05-30 | 11.58 | 11.71 | 11.49 | 11.58 | +0.49% | 0.72 | 2.67% |
| 2025-05-29 | 11.49 | 11.60 | 11.40 | 11.52 | -0.12% | 0.69 | 2.58% |
| 2025-05-28 | 11.39 | 11.63 | 11.33 | 11.54 | +1.43% | 1.04 | 3.92% |
| 2025-05-27 | 11.39 | 11.42 | 11.11 | 11.38 | +1.26% | 0.68 | 2.61% |