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
2025-12-16	12.93	12.68	-0.18	-1.40%	12.53	13.03	94224	11997	4.13%
2025-12-15	12.78	12.86	0.21	1.66%	12.65	13.14	116313	15027	5.10%
2025-12-12	12.77	12.65	-0.16	-1.25%	12.60	12.99	77449	9903	3.40%
2025-12-11	13.15	12.81	-0.31	-2.36%	12.77	13.18	93625	12080	4.11%
2025-12-10	12.89	13.12	0.15	1.16%	12.73	13.41	161132	21052	7.07%
2025-12-09	12.42	12.97	0.49	3.93%	12.33	13.15	256791	32715	11.26%
2025-12-08	13.60	12.48	-0.84	-6.31%	12.28	13.95	344400	44415	15.11%
2025-12-05	13.69	13.32	-0.35	-2.56%	13.13	14.22	217784	29339	9.55%
2025-12-04	13.39	13.67	0.21	1.56%	13.35	13.90	177060	24108	7.77%
2025-12-03	12.77	13.46	0.76	5.98%	12.71	14.13	311016	41953	13.64%
2025-12-02	12.11	12.70	0.64	5.31%	12.05	12.89	155558	19496	6.82%
2025-12-01	11.96	12.06	0.12	1.01%	11.86	12.28	66265	8031	2.91%
2025-11-28	11.79	11.94	0.11	0.93%	11.73	11.99	50598	6020	2.22%
2025-11-27	11.42	11.83	0.30	2.60%	11.40	11.97	68973	8131	3.03%
2025-11-26	11.54	11.53	0.07	0.61%	11.44	11.85	69023	8024	3.03%
2025-11-25	11.28	11.46	0.27	2.41%	11.20	11.72	68453	7904	3.00%
2025-11-24	10.83	11.19	0.40	3.71%	10.68	11.35	73649	8103	3.23%
2025-11-21	11.59	10.79	-0.83	-7.14%	10.78	11.59	75805	8392	3.32%
2025-11-20	11.85	11.62	-0.11	-0.94%	11.57	11.89	36828	4299	1.62%
2025-11-19	12.27	11.73	-0.50	-4.09%	11.70	12.34	66496	7926	2.92%
2025-11-18	12.49	12.23	-0.26	-2.08%	12.19	12.70	74677	9231	3.28%
2025-11-17	12.60	12.49	-0.05	-0.40%	12.40	12.67	64296	8041	2.82%
2025-11-14	12.54	12.54	-0.05	-0.40%	12.43	12.96	96580	12309	4.24%
2025-11-13	12.58	12.59	-0.01	-0.08%	12.46	12.70	50408	6343	2.21%
2025-11-12	12.61	12.60	-0.15	-1.18%	12.55	12.74	54602	6897	2.39%
2025-11-11	12.88	12.75	-0.08	-0.62%	12.67	12.96	71197	9084	3.12%
2025-11-10	12.67	12.83	0.14	1.10%	12.46	12.88	108952	13822	4.78%
2025-11-07	12.72	12.69	-0.07	-0.55%	12.64	12.85	93072	11856	4.08%
2025-11-06	12.91	12.76	-0.19	-1.47%	12.68	12.98	123694	15826	5.43%
2025-11-05	12.33	12.95	0.47	3.77%	12.21	13.06	205753	26175	9.02%
2025-11-04	11.97	12.48	0.54	4.52%	11.92	12.95	176272	22146	7.73%
2025-11-03	11.69	11.94	0.25	2.14%	11.58	11.94	55070	6509	2.42%
2025-10-31	11.72	11.69	-0.03	-0.26%	11.67	11.79	30590	3587	1.34%
2025-10-30	11.83	11.72	-0.20	-1.68%	11.69	11.95	44544	5255	1.95%
2025-10-29	11.88	11.92	0.02	0.17%	11.76	12.13	72521	8651	3.18%
2025-10-28	11.94	11.90	-0.04	-0.34%	11.82	11.97	55011	6533	2.41%
2025-10-27	12.25	11.94	-0.24	-1.97%	11.91	12.29	97265	11665	4.27%
2025-10-24	12.41	12.18	-0.21	-1.69%	12.04	12.48	135046	16412	5.92%
2025-10-23	11.89	12.39	0.57	4.82%	11.87	12.48	220858	26962	9.69%
2025-10-22	11.39	11.82	0.44	3.87%	11.30	12.20	127097	15019	5.57%
2025-10-21	11.22	11.38	0.19	1.70%	11.14	11.38	32328	3659	1.42%
2025-10-20	11.18	11.19	0.09	0.81%	11.10	11.33	29611	3314	1.30%
2025-10-17	11.37	11.10	-0.37	-3.23%	11.05	11.46	43844	4931	1.92%
2025-10-16	11.38	11.47	0.14	1.24%	11.23	11.59	59523	6807	2.61%
2025-10-15	10.97	11.33	0.30	2.72%	10.93	11.34	54464	6090	2.39%
2025-10-14	11.15	11.03	-0.12	-1.08%	10.98	11.27	48086	5363	2.11%
2025-10-13	10.83	11.15	0.01	0.09%	10.55	11.34	64070	7082	2.81%
2025-10-10	11.08	11.14	0.02	0.18%	11.08	11.25	43763	4880	1.92%
2025-10-09	11.07	11.12	0.09	0.82%	11.05	11.29	51596	5770	2.26%
2025-09-30	11.31	11.03	-0.29	-2.56%	11.02	11.37	67152	7514	2.95%
2025-09-29	11.04	11.32	0.33	3.00%	11.03	11.60	103188	11674	4.53%
2025-09-26	11.10	10.99	-0.13	-1.17%	10.84	11.16	38910	4279	1.71%
2025-09-25	11.36	11.12	-0.24	-2.11%	11.06	11.41	56590	6343	2.48%
2025-09-24	11.43	11.36	-0.07	-0.61%	11.20	11.70	77903	8848	3.42%
2025-09-23	11.41	11.43	-0.09	-0.78%	11.06	11.63	44359	5006	1.95%
2025-09-22	11.35	11.52	0.22	1.95%	11.22	11.72	56384	6468	2.47%
2025-09-19	11.48	11.30	-0.18	-1.57%	11.24	11.54	35950	4071	1.58%
2025-09-18	11.78	11.48	-0.29	-2.46%	11.39	11.82	51385	5957	2.25%
2025-09-17	11.79	11.77	-0.06	-0.51%	11.69	11.92	57795	6815	2.53%
2025-09-16	11.64	11.83	0.22	1.89%	11.55	11.90	44893	5258	1.97%
2025-09-15	11.88	11.61	-0.20	-1.69%	11.57	11.88	33503	3898	1.47%
2025-09-12	11.99	11.81	-0.14	-1.17%	11.76	12.00	31043	3681	1.36%
2025-09-11	11.66	11.95	0.32	2.75%	11.47	11.97	56513	6637	2.48%
2025-09-10	11.62	11.63	0.01	0.09%	11.52	11.70	33616	3905	1.47%
2025-09-09	11.76	11.62	-0.18	-1.53%	11.56	11.84	41509	4846	1.82%
2025-09-08	11.82	11.80	-0.02	-0.17%	11.58	11.85	53533	6262	2.35%