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
2025-09-16	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%
2025-07-23	11.76	11.65	0.00	0.00%	11.53	11.76	59324	6892	2.60%
2025-07-22	12.01	11.65	-0.30	-2.51%	11.63	12.01	89680	10563	3.93%
2025-07-21	11.90	11.95	0.08	0.67%	11.80	11.98	74076	8829	3.25%
2025-07-18	11.86	11.87	0.01	0.08%	11.82	12.19	76079	9092	3.34%
2025-07-17	11.85	11.86	0.02	0.17%	11.70	11.91	50947	6004	2.23%
2025-07-16	12.03	11.84	-0.21	-1.74%	11.80	12.04	61259	7289	2.69%
2025-07-15	11.93	12.05	0.29	2.47%	11.73	12.05	99447	11869	4.36%
2025-07-14	11.72	11.76	0.01	0.09%	11.67	11.82	38945	4569	1.71%
2025-07-11	11.83	11.75	-0.10	-0.84%	11.63	11.85	45409	5320	1.99%
2025-07-10	11.98	11.85	-0.15	-1.25%	11.71	11.98	65664	7750	2.88%
2025-07-09	11.97	12.00	0.02	0.17%	11.87	12.11	63602	7632	2.79%
2025-07-08	11.91	11.98	0.07	0.59%	11.82	12.01	85854	10225	3.77%
2025-07-07	11.70	11.91	0.16	1.36%	11.53	11.92	56612	6649	2.48%
2025-07-04	11.77	11.75	-0.02	-0.17%	11.52	11.84	61716	7197	2.71%
2025-07-03	11.56	11.77	0.21	1.82%	11.53	11.81	75952	8872	3.33%
2025-07-02	11.40	11.56	0.12	1.05%	11.31	11.60	78698	9046	3.45%
2025-07-01	11.43	11.44	-0.01	-0.09%	11.23	11.49	61151	6932	2.68%
2025-06-30	11.40	11.45	-0.04	-0.35%	11.20	11.45	70261	7946	3.08%
2025-06-27	11.69	11.49	-0.20	-1.71%	11.24	11.72	113836	12956	4.99%
2025-06-26	11.87	11.69	-0.19	-1.60%	11.55	11.91	64932	7595	2.85%
2025-06-25	11.63	11.88	0.25	2.15%	11.63	11.93	69910	8247	3.07%
2025-06-24	11.40	11.63	0.31	2.74%	11.36	11.75	58985	6816	2.59%
2025-06-23	11.37	11.32	-0.11	-0.96%	11.25	11.48	58355	6618	2.56%
2025-06-20	11.95	11.43	-0.55	-4.59%	11.43	12.16	112873	13325	4.95%
2025-06-19	12.03	11.98	-0.05	-0.42%	11.73	12.13	80559	9601	3.53%
2025-06-18	11.83	12.03	0.21	1.78%	11.64	12.05	78225	9287	3.43%
2025-06-17	12.08	11.82	-0.26	-2.15%	11.72	12.09	74025	8756	3.25%
2025-06-16	12.27	12.08	-0.20	-1.63%	12.07	12.45	83135	10152	3.65%
2025-06-13	12.26	12.28	0.00	0.00%	12.10	12.47	129571	15936	5.68%
2025-06-12	11.98	12.28	0.28	2.33%	11.96	12.38	160263	19572	7.03%
2025-06-11	11.58	12.00	0.42	3.63%	11.53	12.16	118891	14072	5.21%
2025-06-10	11.85	11.58	-0.22	-1.86%	11.53	11.85	76706	8956	3.36%
2025-06-09	12.12	11.80	-0.31	-2.56%	11.78	12.18	89954	10668	3.95%