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
2026-04-30	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%
2026-03-13	14.850	14.500	-0.330	-2.23%	14.450	14.960	5546	816	0.99%
2026-03-12	15.250	14.830	-0.380	-2.50%	14.660	15.260	9739	1445	1.73%
2026-03-11	15.500	15.210	-0.240	-1.55%	15.130	15.640	8646	1324	1.54%
2026-03-10	15.500	15.450	0.100	0.65%	15.310	15.660	4447	688	1.06%
2026-03-09	15.620	15.350	-0.450	-2.85%	15.150	15.640	7065	1081	1.68%
2026-03-06	15.540	15.800	0.120	0.77%	15.530	15.840	4258	669	1.01%
2026-03-05	15.620	15.680	0.090	0.58%	15.550	15.950	5156	810	1.23%
2026-03-04	16.000	15.590	-0.330	-2.07%	15.450	16.100	6574	1032	1.56%
2026-03-03	15.740	15.920	0.270	1.73%	15.680	16.270	9110	1457	2.17%
2026-03-02	16.110	15.650	-0.650	-3.99%	15.440	16.230	10164	1592	2.42%
2026-02-27	16.170	16.300	0.030	0.18%	16.170	16.400	3894	632	0.93%
2026-02-26	16.530	16.270	-0.200	-1.21%	16.250	16.530	5166	845	1.23%
2026-02-25	16.540	16.470	-0.100	-0.60%	16.380	16.650	3849	635	0.92%
2026-02-24	16.650	16.570	0.220	1.35%	16.220	16.840	6907	1136	1.64%
2026-02-13	16.230	16.350	0.100	0.62%	16.220	16.680	8212	1355	1.95%
2026-02-12	16.500	16.250	-0.150	-0.91%	16.230	16.570	5145	842	1.22%
2026-02-11	16.500	16.400	-0.020	-0.12%	16.200	16.510	3958	647	0.94%
2026-02-10	16.380	16.420	0.210	1.30%	16.100	16.460	5050	824	1.20%
2026-02-09	16.390	16.210	0.130	0.81%	16.080	16.390	8182	1326	1.95%
2026-02-06	16.250	16.080	-0.010	-0.06%	16.080	16.450	7403	1205	1.76%
2026-02-05	16.580	16.090	-0.510	-3.07%	16.070	16.690	10058	1649	2.39%
2026-02-04	17.010	16.600	-0.380	-2.24%	16.550	17.010	21170	2881	5.04%
2026-02-03	17.100	16.980	0.080	0.47%	16.700	17.120	7566	1274	1.80%
2026-02-02	17.000	16.900	-0.160	-0.94%	16.750	17.170	4385	743	1.04%
2026-01-30	17.220	17.060	-0.380	-2.18%	17.000	17.500	6439	1107	1.53%
2026-01-29	17.210	17.440	0.180	1.04%	17.120	17.680	8243	1440	1.96%
2026-01-28	17.420	17.260	-0.200	-1.15%	17.150	17.740	6609	1143	1.57%
2026-01-27	17.850	17.460	-0.390	-2.18%	17.100	17.850	9104	1577	2.17%
2026-01-26	18.400	17.850	-0.460	-2.51%	17.660	18.400	9344	1672	2.22%