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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.86 | 13.92 | 12.87 | 12.97 | -7.36% | 2.00 | 6.56% |
| 2026-03-20 | 14.28 | 14.63 | 13.99 | 14.00 | -1.13% | 2.29 | 7.03% |
| 2026-03-19 | 14.50 | 14.59 | 14.04 | 14.16 | -5.28% | 2.51 | 7.70% |
| 2026-03-18 | 14.74 | 15.11 | 14.53 | 14.95 | +2.19% | 2.43 | 7.19% |
| 2026-03-17 | 15.42 | 15.60 | 14.57 | 14.63 | -3.05% | 3.32 | 9.66% |
| 2026-03-16 | 15.77 | 15.94 | 14.92 | 15.09 | -5.09% | 3.96 | 11.39% |
| 2026-03-13 | 17.00 | 17.10 | 15.71 | 15.90 | -9.35% | 6.47 | 17.36% |
| 2026-03-12 | 16.80 | 17.66 | 16.31 | 17.54 | +3.85% | 9.31 | 23.78% |
| 2026-03-11 | 15.35 | 18.00 | 15.20 | 16.89 | +10.03% | 8.80 | 23.40% |
| 2026-03-10 | 15.04 | 15.60 | 14.91 | 15.35 | +1.99% | 4.34 | 12.43% |
| 2026-03-09 | 14.95 | 15.15 | 14.61 | 15.05 | +1.21% | 4.11 | 12.10% |
| 2026-03-06 | 14.65 | 15.04 | 14.50 | 14.87 | +1.64% | 3.11 | 9.22% |
| 2026-03-05 | 13.97 | 15.07 | 13.97 | 14.63 | +5.86% | 4.68 | 14.10% |
| 2026-03-04 | 13.31 | 14.05 | 13.28 | 13.82 | +2.22% | 2.21 | 7.00% |
| 2026-03-03 | 14.34 | 14.49 | 13.40 | 13.52 | -6.11% | 2.76 | 8.73% |
| 2026-03-02 | 14.35 | 14.88 | 14.22 | 14.40 | -1.71% | 2.40 | 7.28% |
| 2026-02-27 | 14.71 | 14.79 | 14.20 | 14.65 | -0.95% | 3.30 | 10.05% |
| 2026-02-26 | 14.20 | 14.99 | 14.07 | 14.79 | +4.67% | 4.39 | 13.14% |
| 2026-02-25 | 13.95 | 14.14 | 13.75 | 14.13 | +1.29% | 2.10 | 6.60% |
| 2026-02-24 | 13.58 | 14.05 | 13.46 | 13.95 | +4.65% | 3.02 | 9.60% |