三友科技 (920475) - 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
2026-06-18	13.150	12.830	-0.390	-2.95%	12.740	13.200	4786	620	0.85%
2026-06-17	13.180	13.220	-0.010	-0.08%	12.950	13.280	8224	1076	1.46%
2026-06-16	13.270	13.230	0.040	0.30%	12.980	13.290	6073	798	1.08%
2026-06-15	13.240	13.190	0.050	0.38%	13.000	13.320	5636	742	1.00%
2026-06-12	13.200	13.140	0.100	0.77%	12.920	13.500	7677	1017	1.37%
2026-06-11	13.740	13.040	-0.840	-6.05%	12.910	13.740	9784	1284	1.74%
2026-06-10	13.840	13.880	-0.060	-0.43%	13.630	14.050	8458	1168	1.50%
2026-06-09	14.110	13.940	-0.290	-2.04%	13.660	14.190	11962	1663	2.13%
2026-06-08	12.990	14.230	1.020	7.72%	12.790	14.770	29672	4163	5.28%
2026-06-05	12.600	13.210	0.580	4.59%	12.500	13.580	13487	1783	2.40%
2026-06-04	13.010	12.630	-0.540	-4.10%	12.560	13.260	10927	1398	1.94%
2026-06-03	13.530	13.170	-0.360	-2.66%	12.920	13.730	8599	1151	1.53%
2026-06-02	13.800	13.530	0.240	1.81%	13.200	13.900	10155	1371	1.81%
2026-06-01	12.880	13.290	0.330	2.55%	12.820	13.510	8213	1087	1.46%
2026-05-29	13.490	12.960	-0.570	-4.21%	12.780	13.490	9067	1186	1.61%
2026-05-28	13.220	13.530	0.260	1.96%	12.650	13.530	11495	1501	2.05%
2026-05-27	13.650	13.270	-0.480	-3.49%	13.060	14.080	11527	1546	2.05%
2026-05-26	14.690	13.750	-0.980	-6.65%	13.410	14.700	15765	2193	2.81%
2026-05-25	14.790	14.730	-0.090	-0.61%	14.410	15.060	12796	1880	2.28%
2026-05-22	14.710	14.820	0.080	0.54%	14.530	15.180	11768	1740	2.09%
2026-05-21	15.330	14.740	-0.840	-5.39%	14.740	15.900	22328	3427	3.97%
2026-05-20	16.110	15.580	-0.870	-5.29%	15.360	16.300	39526	6225	7.03%
2026-05-19	14.300	16.450	2.290	16.17%	14.300	17.510	55361	9006	9.85%
2026-05-18	14.840	14.160	-0.700	-4.71%	14.090	14.840	13224	1888	2.35%
2026-05-15	14.900	14.860	0.160	1.09%	14.700	15.250	14006	2101	2.49%
2026-05-14	14.850	14.700	-0.190	-1.28%	14.700	15.480	21099	3189	3.75%
2026-05-13	14.000	14.890	0.500	3.47%	13.910	14.960	17057	2505	3.04%
2026-05-12	14.610	14.390	-0.210	-1.44%	14.260	14.810	9295	1351	1.65%
2026-05-11	14.940	14.600	-0.390	-2.60%	14.400	14.950	16230	2369	2.89%
2026-05-08	14.450	14.990	0.450	3.09%	14.380	15.060	19235	2845	3.42%
2026-05-07	14.450	14.540	0.070	0.48%	14.400	14.850	14685	2142	2.61%
2026-05-06	14.500	14.470	-0.120	-0.82%	14.430	15.070	21015	3070	3.74%
2026-04-30	14.140	14.590	0.430	3.04%	13.890	15.160	23125	3380	4.11%
2026-04-29	13.640	14.160	0.290	2.09%	13.590	14.420	19900	2811	3.54%
2026-04-28	13.330	13.870	0.540	4.05%	13.270	14.560	20483	2862	3.64%
2026-04-27	13.010	13.330	0.320	2.46%	12.610	13.500	9558	1247	1.70%
2026-04-24	13.260	13.010	-0.340	-2.55%	13.000	13.300	5576	731	0.99%
2026-04-23	13.850	13.350	-0.380	-2.77%	13.250	13.850	5060	679	0.90%
2026-04-22	13.470	13.730	0.210	1.55%	13.260	13.850	7285	997	1.30%
2026-04-21	14.010	13.520	-0.490	-3.50%	13.450	14.240	8766	1194	1.56%
2026-04-20	13.940	14.010	0.250	1.82%	13.690	14.420	12755	1805	2.27%
2026-04-17	13.110	13.760	0.610	4.64%	12.930	13.960	15522	2086	2.76%
2026-04-16	13.170	13.150	0.110	0.84%	13.000	13.230	5760	756	1.03%
2026-04-15	13.120	13.040	0.050	0.38%	12.990	13.180	5432	711	0.97%
2026-04-14	13.020	12.990	-0.010	-0.08%	12.830	13.200	5337	692	0.95%
2026-04-13	13.260	13.000	-0.200	-1.52%	12.830	13.260	9390	1223	1.67%
2026-04-10	13.090	13.200	0.200	1.54%	13.020	13.420	7058	936	1.26%
2026-04-09	12.950	13.000	-0.350	-2.62%	12.840	13.290	5020	655	0.89%
2026-04-08	13.060	13.350	0.650	5.12%	12.890	13.380	9145	1202	1.63%
2026-04-07	12.970	12.700	-0.020	-0.16%	12.650	13.000	5853	747	1.04%
2026-04-03	13.310	12.720	-0.470	-3.56%	12.580	13.310	6201	795	1.10%
2026-04-02	12.800	13.190	0.350	2.73%	12.670	13.300	11245	1476	2.00%
2026-04-01	12.910	12.840	0.130	1.02%	12.690	13.140	5323	680	0.95%
2026-03-31	12.560	12.710	0.270	2.17%	12.490	13.200	8129	1043	1.45%
2026-03-30	12.450	12.440	-0.270	-2.12%	12.300	12.740	4724	588	0.84%
2026-03-27	12.520	12.710	-0.020	-0.16%	12.300	12.850	5589	709	0.99%
2026-03-26	13.370	12.730	-0.710	-5.28%	12.620	13.530	8057	1051	1.43%
2026-03-25	12.850	13.440	0.580	4.51%	12.850	13.500	11641	1545	2.07%
2026-03-24	12.870	12.860	0.410	3.29%	12.520	12.960	8184	1042	1.46%
2026-03-23	13.560	12.450	-1.200	-8.79%	12.420	13.560	8225	1058	1.46%
2026-03-20	13.620	13.650	-0.040	-0.29%	13.580	14.020	5667	781	1.01%
2026-03-19	14.100	13.690	-0.550	-3.86%	13.670	14.100	8797	1213	1.57%
2026-03-18	14.240	14.240	-0.080	-0.56%	13.860	14.380	6790	956	1.21%
2026-03-17	14.540	14.320	-0.260	-1.78%	14.050	14.690	6561	941	1.17%
2026-03-16	14.460	14.580	0.080	0.55%	14.260	14.760	4024	581	0.72%