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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.82 | 13.82 | 13.30 | 13.33 | -3.69% | 2.13 | 6.92% |
| 2026-02-12 | 13.76 | 14.10 | 13.31 | 13.84 | +1.47% | 3.02 | 9.63% |
| 2026-02-11 | 13.98 | 14.34 | 13.52 | 13.64 | -0.51% | 3.86 | 12.16% |
| 2026-02-10 | 13.97 | 14.08 | 13.71 | 13.71 | -2.35% | 1.52 | 4.82% |
| 2026-02-09 | 13.92 | 14.15 | 13.61 | 14.04 | +1.59% | 2.41 | 7.59% |
| 2026-02-06 | 13.36 | 14.26 | 13.10 | 13.82 | +2.60% | 2.99 | 9.44% |
| 2026-02-05 | 13.90 | 13.95 | 13.34 | 13.47 | -4.74% | 1.91 | 6.21% |
| 2026-02-04 | 13.79 | 14.30 | 13.58 | 14.14 | +2.61% | 3.06 | 9.58% |
| 2026-02-03 | 13.47 | 13.79 | 13.34 | 13.78 | +2.30% | 1.77 | 5.72% |
| 2026-02-02 | 13.42 | 13.77 | 13.31 | 13.47 | +1.05% | 1.78 | 5.76% |
| 2026-01-30 | 13.19 | 13.58 | 12.91 | 13.33 | +1.45% | 1.33 | 4.39% |
| 2026-01-29 | 13.26 | 13.64 | 13.04 | 13.14 | -0.83% | 1.50 | 4.91% |
| 2026-01-28 | 13.43 | 13.58 | 13.22 | 13.25 | -2.21% | 1.23 | 4.03% |
| 2026-01-27 | 13.70 | 13.82 | 13.10 | 13.55 | -0.88% | 1.82 | 5.94% |
| 2026-01-26 | 13.90 | 14.54 | 13.65 | 13.67 | -1.87% | 2.56 | 8.01% |
| 2026-01-23 | 13.91 | 14.23 | 13.62 | 13.93 | +0.51% | 2.35 | 7.40% |
| 2026-01-22 | 13.51 | 14.06 | 13.36 | 13.86 | +3.90% | 2.48 | 7.95% |
| 2026-01-21 | 13.66 | 13.66 | 13.24 | 13.34 | -3.26% | 1.70 | 5.58% |
| 2026-01-20 | 13.67 | 14.25 | 13.42 | 13.79 | +1.32% | 3.00 | 9.52% |
| 2026-01-19 | 12.88 | 13.67 | 12.81 | 13.61 | +3.89% | 2.63 | 8.60% |