三友联众 (300932) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	15.00	15.47	0.71	4.81%	14.81	15.69	261534	40066	11.47%
2026-05-06	14.45	14.76	0.38	2.64%	14.45	14.80	134476	19732	5.90%
2026-04-30	14.29	14.38	-0.01	-0.07%	14.26	14.57	77162	11112	3.38%
2026-04-29	14.26	14.39	0.14	0.98%	14.06	14.46	104559	15009	4.59%
2026-04-28	14.42	14.25	-0.01	-0.07%	14.15	14.72	111406	15981	4.89%
2026-04-27	14.02	14.26	0.23	1.64%	13.76	14.30	80819	11395	3.54%
2026-04-24	13.70	14.03	0.30	2.18%	13.70	14.28	108803	15300	4.77%
2026-04-23	14.38	13.73	-0.49	-3.45%	13.61	14.38	114999	15941	5.04%
2026-04-22	14.09	14.22	0.07	0.49%	14.00	14.26	76468	10817	3.35%
2026-04-21	14.24	14.15	-0.10	-0.70%	14.01	14.26	82967	11697	3.64%
2026-04-20	14.34	14.25	-0.08	-0.56%	14.09	14.36	121593	17232	5.33%
2026-04-17	14.36	14.33	-0.06	-0.42%	14.26	14.76	154595	22342	6.78%
2026-04-16	14.10	14.39	0.45	3.23%	13.80	14.42	161606	22877	7.09%
2026-04-15	13.82	13.94	0.17	1.23%	13.73	14.09	111712	15571	4.90%
2026-04-14	13.62	13.77	0.20	1.47%	13.62	13.88	79889	10965	3.50%
2026-04-13	13.52	13.57	-0.06	-0.44%	13.36	13.60	89841	12086	3.94%
2026-04-10	13.52	13.63	0.15	1.11%	13.47	13.81	86577	11822	3.80%
2026-04-09	13.46	13.48	-0.01	-0.07%	13.28	13.62	80932	10902	3.55%
2026-04-08	13.00	13.49	0.74	5.80%	13.00	13.65	126866	16917	5.56%
2026-04-07	12.54	12.75	0.32	2.57%	12.50	12.82	73352	9314	3.22%
2026-04-03	12.88	12.43	-0.38	-2.97%	12.41	12.90	90047	11322	3.95%
2026-04-02	13.16	12.81	-0.41	-3.10%	12.72	13.45	104368	13560	4.58%
2026-04-01	13.35	13.22	0.13	0.99%	13.14	13.44	96219	12758	4.22%
2026-03-31	13.28	13.09	0.15	1.16%	13.07	13.51	139650	18542	6.13%
2026-03-30	13.10	12.94	-0.29	-2.19%	12.52	13.17	112063	14337	4.92%
2026-03-27	12.88	13.23	0.26	2.00%	12.78	13.34	101692	13388	4.46%
2026-03-26	13.67	12.97	-0.65	-4.77%	12.91	13.72	122266	16153	5.36%
2026-03-25	13.62	13.62	-0.05	-0.37%	13.46	13.91	136369	18670	5.98%
2026-03-24	13.30	13.67	0.70	5.40%	13.14	13.68	162457	21796	7.13%
2026-03-23	13.86	12.97	-1.03	-7.36%	12.87	13.92	149516	20047	6.56%
2026-03-20	14.28	14.00	-0.16	-1.13%	13.99	14.63	160236	22940	7.03%
2026-03-19	14.50	14.16	-0.79	-5.28%	14.04	14.59	175663	25083	7.70%
2026-03-18	14.74	14.95	0.32	2.19%	14.53	15.11	163856	24294	7.19%
2026-03-17	15.42	14.63	-0.46	-3.05%	14.57	15.60	220238	33202	9.66%
2026-03-16	15.77	15.09	-0.81	-5.09%	14.92	15.94	259705	39628	11.39%
2026-03-13	17.00	15.90	-1.64	-9.35%	15.71	17.10	395882	64734	17.36%
2026-03-12	16.80	17.54	0.65	3.85%	16.31	17.66	542124	93056	23.78%
2026-03-11	15.35	16.89	1.54	10.03%	15.20	18.00	533514	88019	23.40%
2026-03-10	15.04	15.35	0.30	1.99%	14.91	15.60	283468	43421	12.43%
2026-03-09	14.95	15.05	0.18	1.21%	14.61	15.15	275937	41121	12.10%
2026-03-06	14.65	14.87	0.24	1.64%	14.50	15.04	210154	31141	9.22%
2026-03-05	13.97	14.63	0.81	5.86%	13.97	15.07	321579	46821	14.10%
2026-03-04	13.31	13.82	0.30	2.22%	13.28	14.05	159526	22066	7.00%
2026-03-03	14.34	13.52	-0.88	-6.11%	13.40	14.49	199064	27569	8.73%
2026-03-02	14.35	14.40	-0.25	-1.71%	14.22	14.88	165910	23973	7.28%
2026-02-27	14.71	14.65	-0.14	-0.95%	14.20	14.79	229031	33008	10.05%
2026-02-26	14.20	14.79	0.66	4.67%	14.07	14.99	299518	43914	13.14%
2026-02-25	13.95	14.13	0.18	1.29%	13.75	14.14	150484	21034	6.60%
2026-02-24	13.58	13.95	0.62	4.65%	13.46	14.05	218798	30194	9.60%
2026-02-13	13.82	13.33	-0.51	-3.68%	13.30	13.82	157884	21329	6.92%
2026-02-12	13.76	13.84	0.20	1.47%	13.31	14.10	219615	30244	9.63%
2026-02-11	13.98	13.64	-0.07	-0.51%	13.52	14.34	277285	38578	12.16%
2026-02-10	13.97	13.71	-0.33	-2.35%	13.71	14.08	109946	15192	4.82%
2026-02-09	13.92	14.04	0.22	1.59%	13.61	14.15	173112	24147	7.59%
2026-02-06	13.36	13.82	0.35	2.60%	13.10	14.26	215213	29922	9.44%
2026-02-05	13.90	13.47	-0.67	-4.74%	13.34	13.95	141488	19106	6.21%
2026-02-04	13.79	14.14	0.36	2.61%	13.58	14.30	218420	30574	9.58%
2026-02-03	13.47	13.78	0.31	2.30%	13.34	13.79	130322	17688	5.72%
2026-02-02	13.42	13.47	0.14	1.05%	13.31	13.77	131244	17772	5.76%
2026-01-30	13.19	13.33	0.19	1.45%	12.91	13.58	99980	13260	4.39%
2026-01-29	13.26	13.14	-0.11	-0.83%	13.04	13.64	112008	14952	4.91%
2026-01-28	13.43	13.25	-0.30	-2.21%	13.22	13.58	91970	12252	4.03%