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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.39 | 12.20 | 11.30 | 11.82 | +3.87% | 1.50 | 5.57% |
| 2025-10-21 | 11.22 | 11.38 | 11.14 | 11.38 | +1.70% | 0.37 | 1.42% |
| 2025-10-20 | 11.18 | 11.33 | 11.10 | 11.19 | +0.81% | 0.33 | 1.30% |
| 2025-10-17 | 11.37 | 11.46 | 11.05 | 11.10 | -3.23% | 0.49 | 1.92% |
| 2025-10-16 | 11.38 | 11.59 | 11.23 | 11.47 | +1.24% | 0.68 | 2.61% |
| 2025-10-15 | 10.97 | 11.34 | 10.93 | 11.33 | +2.72% | 0.61 | 2.39% |
| 2025-10-14 | 11.15 | 11.27 | 10.98 | 11.03 | -1.08% | 0.54 | 2.11% |
| 2025-10-13 | 10.83 | 11.34 | 10.55 | 11.15 | +0.09% | 0.71 | 2.81% |
| 2025-10-10 | 11.08 | 11.25 | 11.08 | 11.14 | +0.18% | 0.49 | 1.92% |
| 2025-10-09 | 11.07 | 11.29 | 11.05 | 11.12 | +0.82% | 0.58 | 2.26% |
| 2025-09-30 | 11.31 | 11.37 | 11.02 | 11.03 | -2.56% | 0.75 | 2.95% |
| 2025-09-29 | 11.04 | 11.60 | 11.03 | 11.32 | +3.00% | 1.17 | 4.53% |
| 2025-09-26 | 11.10 | 11.16 | 10.84 | 10.99 | -1.17% | 0.43 | 1.71% |
| 2025-09-25 | 11.36 | 11.41 | 11.06 | 11.12 | -2.11% | 0.63 | 2.48% |
| 2025-09-24 | 11.43 | 11.70 | 11.20 | 11.36 | -0.61% | 0.88 | 3.42% |
| 2025-09-23 | 11.41 | 11.63 | 11.06 | 11.43 | -0.78% | 0.50 | 1.95% |
| 2025-09-22 | 11.35 | 11.72 | 11.22 | 11.52 | +1.95% | 0.65 | 2.47% |
| 2025-09-19 | 11.48 | 11.54 | 11.24 | 11.30 | -1.57% | 0.41 | 1.58% |
| 2025-09-18 | 11.78 | 11.82 | 11.39 | 11.48 | -2.46% | 0.60 | 2.25% |
| 2025-09-17 | 11.79 | 11.92 | 11.69 | 11.77 | -0.51% | 0.68 | 2.53% |