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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.64 | 11.90 | 11.55 | 11.83 | +1.89% | 0.53 | 1.97% |
| 2025-09-15 | 11.88 | 11.88 | 11.57 | 11.61 | -1.69% | 0.39 | 1.47% |
| 2025-09-12 | 11.99 | 12.00 | 11.76 | 11.81 | -1.17% | 0.37 | 1.36% |
| 2025-09-11 | 11.66 | 11.97 | 11.47 | 11.95 | +2.75% | 0.66 | 2.48% |
| 2025-09-10 | 11.62 | 11.70 | 11.52 | 11.63 | +0.09% | 0.39 | 1.47% |
| 2025-09-09 | 11.76 | 11.84 | 11.56 | 11.62 | -1.53% | 0.48 | 1.82% |
| 2025-09-08 | 11.82 | 11.85 | 11.58 | 11.80 | -0.17% | 0.63 | 2.35% |
| 2025-09-05 | 11.48 | 11.82 | 11.39 | 11.82 | +3.41% | 0.49 | 1.85% |
| 2025-09-04 | 11.49 | 11.65 | 11.29 | 11.43 | 0.00% | 0.42 | 1.59% |
| 2025-09-03 | 11.78 | 11.79 | 11.39 | 11.43 | -2.81% | 0.49 | 1.86% |
| 2025-09-02 | 12.05 | 12.08 | 11.55 | 11.76 | -2.65% | 0.72 | 2.69% |
| 2025-09-01 | 11.91 | 12.52 | 11.84 | 12.08 | +0.92% | 0.97 | 3.47% |
| 2025-08-29 | 11.94 | 12.12 | 11.79 | 11.97 | -0.08% | 0.64 | 2.35% |
| 2025-08-28 | 12.08 | 12.33 | 11.50 | 11.98 | -1.07% | 0.95 | 3.52% |
| 2025-08-27 | 12.54 | 12.54 | 12.10 | 12.11 | -2.50% | 0.75 | 2.67% |
| 2025-08-26 | 12.41 | 12.62 | 12.32 | 12.42 | +0.16% | 0.85 | 2.98% |
| 2025-08-25 | 12.51 | 12.53 | 12.25 | 12.40 | -0.56% | 0.78 | 2.76% |
| 2025-08-22 | 12.38 | 12.52 | 12.35 | 12.47 | +0.32% | 0.65 | 2.30% |
| 2025-08-21 | 12.42 | 12.52 | 12.32 | 12.43 | 0.00% | 0.66 | 2.33% |
| 2025-08-20 | 12.19 | 12.45 | 12.15 | 12.43 | +1.80% | 0.84 | 2.97% |