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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.24 | 14.26 | 14.01 | 14.15 | -0.70% | 1.17 | 3.64% |
| 2026-04-20 | 14.34 | 14.36 | 14.09 | 14.25 | -0.56% | 1.72 | 5.33% |
| 2026-04-17 | 14.36 | 14.76 | 14.26 | 14.33 | -0.42% | 2.23 | 6.78% |
| 2026-04-16 | 14.10 | 14.42 | 13.80 | 14.39 | +3.23% | 2.29 | 7.09% |
| 2026-04-15 | 13.82 | 14.09 | 13.73 | 13.94 | +1.23% | 1.56 | 4.90% |
| 2026-04-14 | 13.62 | 13.88 | 13.62 | 13.77 | +1.47% | 1.10 | 3.50% |
| 2026-04-13 | 13.52 | 13.60 | 13.36 | 13.57 | -0.44% | 1.21 | 3.94% |
| 2026-04-10 | 13.52 | 13.81 | 13.47 | 13.63 | +1.11% | 1.18 | 3.80% |
| 2026-04-09 | 13.46 | 13.62 | 13.28 | 13.48 | -0.07% | 1.09 | 3.55% |
| 2026-04-08 | 13.00 | 13.65 | 13.00 | 13.49 | +5.80% | 1.69 | 5.56% |
| 2026-04-07 | 12.54 | 12.82 | 12.50 | 12.75 | +2.57% | 0.93 | 3.22% |
| 2026-04-03 | 12.88 | 12.90 | 12.41 | 12.43 | -2.97% | 1.13 | 3.95% |
| 2026-04-02 | 13.16 | 13.45 | 12.72 | 12.81 | -3.10% | 1.36 | 4.58% |
| 2026-04-01 | 13.35 | 13.44 | 13.14 | 13.22 | +0.99% | 1.28 | 4.22% |
| 2026-03-31 | 13.28 | 13.51 | 13.07 | 13.09 | +1.16% | 1.85 | 6.13% |
| 2026-03-30 | 13.10 | 13.17 | 12.52 | 12.94 | -2.19% | 1.43 | 4.92% |
| 2026-03-27 | 12.88 | 13.34 | 12.78 | 13.23 | +2.00% | 1.34 | 4.46% |
| 2026-03-26 | 13.67 | 13.72 | 12.91 | 12.97 | -4.77% | 1.62 | 5.36% |
| 2026-03-25 | 13.62 | 13.91 | 13.46 | 13.62 | -0.37% | 1.87 | 5.98% |
| 2026-03-24 | 13.30 | 13.68 | 13.14 | 13.67 | +5.40% | 2.18 | 7.13% |