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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.27 | 12.34 | 11.70 | 11.73 | -4.09% | 0.79 | 2.92% |
| 2025-11-18 | 12.49 | 12.70 | 12.19 | 12.23 | -2.08% | 0.92 | 3.28% |
| 2025-11-17 | 12.60 | 12.67 | 12.40 | 12.49 | -0.40% | 0.80 | 2.82% |
| 2025-11-14 | 12.54 | 12.96 | 12.43 | 12.54 | -0.40% | 1.23 | 4.24% |
| 2025-11-13 | 12.58 | 12.70 | 12.46 | 12.59 | -0.08% | 0.63 | 2.21% |
| 2025-11-12 | 12.61 | 12.74 | 12.55 | 12.60 | -1.18% | 0.69 | 2.39% |
| 2025-11-11 | 12.88 | 12.96 | 12.67 | 12.75 | -0.62% | 0.91 | 3.12% |
| 2025-11-10 | 12.67 | 12.88 | 12.46 | 12.83 | +1.10% | 1.38 | 4.78% |
| 2025-11-07 | 12.72 | 12.85 | 12.64 | 12.69 | -0.55% | 1.19 | 4.08% |
| 2025-11-06 | 12.91 | 12.98 | 12.68 | 12.76 | -1.47% | 1.58 | 5.43% |
| 2025-11-05 | 12.33 | 13.06 | 12.21 | 12.95 | +3.77% | 2.62 | 9.02% |
| 2025-11-04 | 11.97 | 12.95 | 11.92 | 12.48 | +4.52% | 2.21 | 7.73% |
| 2025-11-03 | 11.69 | 11.94 | 11.58 | 11.94 | +2.14% | 0.65 | 2.42% |
| 2025-10-31 | 11.72 | 11.79 | 11.67 | 11.69 | -0.26% | 0.36 | 1.34% |
| 2025-10-30 | 11.83 | 11.95 | 11.69 | 11.72 | -1.68% | 0.53 | 1.95% |
| 2025-10-29 | 11.88 | 12.13 | 11.76 | 11.92 | +0.17% | 0.87 | 3.18% |
| 2025-10-28 | 11.94 | 11.97 | 11.82 | 11.90 | -0.34% | 0.65 | 2.41% |
| 2025-10-27 | 12.25 | 12.29 | 11.91 | 11.94 | -1.97% | 1.17 | 4.27% |
| 2025-10-24 | 12.41 | 12.48 | 12.04 | 12.18 | -1.69% | 1.64 | 5.92% |
| 2025-10-23 | 11.89 | 12.48 | 11.87 | 12.39 | +4.82% | 2.70 | 9.69% |