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
2025-10-31	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%
2025-09-05	11.48	11.82	0.39	3.41%	11.39	11.82	42217	4933	1.85%
2025-09-04	11.49	11.43	0.00	0.00%	11.29	11.65	36269	4179	1.59%
2025-09-03	11.78	11.43	-0.33	-2.81%	11.39	11.79	42354	4903	1.86%
2025-09-02	12.05	11.76	-0.32	-2.65%	11.55	12.08	61306	7196	2.69%
2025-09-01	11.91	12.08	0.11	0.92%	11.84	12.52	79226	9677	3.47%
2025-08-29	11.94	11.97	-0.01	-0.08%	11.79	12.12	53566	6395	2.35%
2025-08-28	12.08	11.98	-0.13	-1.07%	11.50	12.33	80358	9546	3.52%
2025-08-27	12.54	12.11	-0.31	-2.50%	12.10	12.54	60891	7521	2.67%
2025-08-26	12.41	12.42	0.02	0.16%	12.32	12.62	67935	8473	2.98%
2025-08-25	12.51	12.40	-0.07	-0.56%	12.25	12.53	62909	7785	2.76%
2025-08-22	12.38	12.47	0.04	0.32%	12.35	12.52	52472	6529	2.30%
2025-08-21	12.42	12.43	0.00	0.00%	12.32	12.52	53191	6601	2.33%
2025-08-20	12.19	12.43	0.22	1.80%	12.15	12.45	67797	8359	2.97%
2025-08-19	12.26	12.21	0.01	0.08%	12.06	12.29	42188	5141	1.85%
2025-08-18	12.35	12.20	-0.14	-1.13%	12.16	12.43	70352	8627	3.09%
2025-08-15	12.21	12.34	0.14	1.15%	12.15	12.40	41110	5060	1.80%
2025-08-14	12.46	12.20	-0.28	-2.24%	12.14	12.55	50561	6228	2.22%
2025-08-13	12.57	12.48	-0.09	-0.72%	12.35	12.58	49398	6149	2.17%
2025-08-12	12.82	12.57	-0.23	-1.80%	12.45	12.86	64930	8166	2.85%
2025-08-11	12.31	12.80	0.53	4.32%	12.31	12.85	88678	11178	3.89%
2025-08-08	12.12	12.27	0.10	0.82%	12.08	12.43	78100	9628	3.43%
2025-08-07	12.38	12.17	-0.20	-1.62%	12.12	12.40	62811	7662	2.75%
2025-08-06	12.35	12.37	0.02	0.16%	12.21	12.47	84309	10387	3.70%
2025-08-05	11.96	12.35	0.38	3.17%	11.75	12.40	124574	15257	5.46%
2025-08-04	11.43	11.97	0.46	4.00%	11.43	11.98	111345	13115	4.88%
2025-08-01	11.48	11.51	0.04	0.35%	11.46	11.64	30596	3525	1.34%
2025-07-31	11.47	11.47	0.00	0.00%	11.40	11.65	46778	5388	2.05%
2025-07-30	11.52	11.47	-0.08	-0.69%	11.40	11.58	34589	3972	1.52%
2025-07-29	11.74	11.55	-0.19	-1.62%	11.37	11.76	60531	6968	2.65%
2025-07-28	11.58	11.74	0.18	1.56%	11.56	11.84	74026	8677	3.25%
2025-07-25	11.68	11.56	-0.12	-1.03%	11.51	11.69	54093	6261	2.37%
2025-07-24	11.70	11.68	0.03	0.26%	11.58	11.70	49554	5775	2.17%