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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.88 | 13.89 | 13.06 | 13.10 | -0.38% | 2.70 | 8.85% |
| 2026-01-15 | 13.19 | 13.38 | 12.96 | 13.15 | -0.30% | 1.54 | 5.17% |
| 2026-01-14 | 12.89 | 13.58 | 12.68 | 13.19 | +2.33% | 2.98 | 9.93% |
| 2026-01-13 | 12.70 | 13.03 | 12.45 | 12.89 | +2.14% | 2.15 | 7.36% |
| 2026-01-12 | 12.70 | 12.88 | 12.52 | 12.62 | +1.37% | 1.38 | 4.77% |
| 2026-01-09 | 12.46 | 12.54 | 12.20 | 12.45 | +0.65% | 1.31 | 4.63% |
| 2026-01-08 | 12.41 | 12.46 | 12.17 | 12.37 | +0.90% | 0.96 | 3.43% |
| 2026-01-07 | 12.26 | 12.58 | 12.14 | 12.26 | +0.49% | 1.29 | 4.60% |
| 2026-01-06 | 12.31 | 12.48 | 12.09 | 12.20 | -0.25% | 0.87 | 3.12% |
| 2026-01-05 | 12.25 | 12.55 | 12.09 | 12.23 | +2.00% | 1.18 | 4.20% |
| 2025-12-31 | 11.95 | 12.11 | 11.86 | 11.99 | +1.01% | 0.78 | 2.86% |
| 2025-12-30 | 12.13 | 12.13 | 11.85 | 11.87 | -2.63% | 0.65 | 2.39% |
| 2025-12-29 | 12.19 | 12.33 | 12.06 | 12.19 | -0.08% | 0.44 | 1.58% |
| 2025-12-26 | 12.49 | 12.49 | 12.15 | 12.20 | -1.69% | 0.59 | 2.11% |
| 2025-12-25 | 12.42 | 12.45 | 12.31 | 12.41 | -0.40% | 0.55 | 1.96% |
| 2025-12-24 | 12.35 | 12.57 | 12.26 | 12.46 | +0.89% | 0.68 | 2.41% |
| 2025-12-23 | 12.53 | 12.59 | 12.20 | 12.35 | -1.36% | 0.63 | 2.23% |
| 2025-12-22 | 12.53 | 12.70 | 12.43 | 12.52 | -0.24% | 0.80 | 2.80% |
| 2025-12-19 | 12.64 | 12.74 | 12.51 | 12.55 | -0.55% | 0.66 | 2.29% |
| 2025-12-18 | 12.79 | 12.89 | 12.57 | 12.62 | -1.33% | 0.82 | 2.84% |