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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.72 | 12.85 | 12.34 | 12.79 | +0.87% | 1.26 | 4.36% |
| 2025-12-16 | 12.93 | 13.03 | 12.53 | 12.68 | -1.40% | 1.20 | 4.13% |
| 2025-12-15 | 12.78 | 13.14 | 12.65 | 12.86 | +1.66% | 1.50 | 5.10% |
| 2025-12-12 | 12.77 | 12.99 | 12.60 | 12.65 | -1.25% | 0.99 | 3.40% |
| 2025-12-11 | 13.15 | 13.18 | 12.77 | 12.81 | -2.36% | 1.21 | 4.11% |
| 2025-12-10 | 12.89 | 13.41 | 12.73 | 13.12 | +1.16% | 2.11 | 7.07% |
| 2025-12-09 | 12.42 | 13.15 | 12.33 | 12.97 | +3.93% | 3.27 | 11.26% |
| 2025-12-08 | 13.60 | 13.95 | 12.28 | 12.48 | -6.31% | 4.44 | 15.11% |
| 2025-12-05 | 13.69 | 14.22 | 13.13 | 13.32 | -2.56% | 2.93 | 9.55% |
| 2025-12-04 | 13.39 | 13.90 | 13.35 | 13.67 | +1.56% | 2.41 | 7.77% |
| 2025-12-03 | 12.77 | 14.13 | 12.71 | 13.46 | +5.98% | 4.20 | 13.64% |
| 2025-12-02 | 12.11 | 12.89 | 12.05 | 12.70 | +5.31% | 1.95 | 6.82% |
| 2025-12-01 | 11.96 | 12.28 | 11.86 | 12.06 | +1.00% | 0.80 | 2.91% |
| 2025-11-28 | 11.79 | 11.99 | 11.73 | 11.94 | +0.93% | 0.60 | 2.22% |
| 2025-11-27 | 11.42 | 11.97 | 11.40 | 11.83 | +2.60% | 0.81 | 3.03% |
| 2025-11-26 | 11.54 | 11.85 | 11.44 | 11.53 | +0.61% | 0.80 | 3.03% |
| 2025-11-25 | 11.28 | 11.72 | 11.20 | 11.46 | +2.41% | 0.79 | 3.00% |
| 2025-11-24 | 10.83 | 11.35 | 10.68 | 11.19 | +3.71% | 0.81 | 3.23% |
| 2025-11-21 | 11.59 | 11.59 | 10.78 | 10.79 | -7.14% | 0.84 | 3.32% |
| 2025-11-20 | 11.85 | 11.89 | 11.57 | 11.62 | -0.94% | 0.43 | 1.62% |