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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.14 | 11.48 | 11.14 | 11.23 | +0.82% | 0.80 | 3.08% |
| 2025-05-23 | 11.49 | 11.51 | 11.11 | 11.14 | -1.37% | 0.67 | 2.58% |
| 2025-05-22 | 11.54 | 11.61 | 11.27 | 11.30 | -2.32% | 0.76 | 2.88% |
| 2025-05-21 | 11.67 | 11.70 | 11.46 | 11.57 | -0.18% | 0.62 | 2.33% |
| 2025-05-20 | 11.53 | 11.66 | 11.45 | 11.59 | +0.49% | 0.82 | 3.07% |
| 2025-05-19 | 11.75 | 11.75 | 11.40 | 11.53 | -1.39% | 1.18 | 4.43% |
| 2025-05-16 | 11.49 | 11.97 | 11.42 | 11.69 | +2.35% | 1.59 | 5.90% |
| 2025-05-15 | 11.64 | 11.68 | 11.41 | 11.42 | -1.70% | 0.45 | 1.71% |
| 2025-05-14 | 11.53 | 11.64 | 11.44 | 11.62 | 0.00% | 0.57 | 2.14% |
| 2025-05-13 | 11.71 | 11.84 | 11.48 | 11.62 | -0.36% | 0.71 | 2.64% |
| 2025-05-12 | 11.61 | 11.71 | 11.52 | 11.66 | +1.04% | 0.91 | 3.38% |
| 2025-05-09 | 11.57 | 11.64 | 11.37 | 11.54 | +0.06% | 0.67 | 2.54% |
| 2025-05-08 | 11.46 | 11.64 | 11.42 | 11.54 | -0.24% | 0.68 | 2.54% |
| 2025-05-07 | 11.45 | 11.89 | 11.30 | 11.57 | +1.99% | 1.38 | 5.17% |
| 2025-05-06 | 11.19 | 11.58 | 11.00 | 11.34 | +1.13% | 1.11 | 4.26% |