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
2026-08-06	11.520	12.120	0.290	2.45%	11.480	12.190	23462	2774	4.17%
2026-08-05	11.640	11.830	0.550	4.88%	11.640	12.410	18842	2264	3.35%
2026-08-04	11.300	11.280	0.050	0.45%	11.010	11.360	6037	678	1.07%
2026-08-03	11.130	11.230	0.100	0.90%	11.030	11.300	4014	447	0.71%
2026-07-31	11.340	11.130	0.060	0.54%	11.120	11.340	5769	646	1.03%
2026-07-30	11.110	11.070	-0.030	-0.27%	10.930	11.320	9063	1012	1.61%
2026-07-29	10.800	11.100	0.270	2.49%	10.710	11.290	9562	1059	1.70%
2026-07-28	10.480	10.830	0.250	2.36%	10.470	10.870	6265	674	1.11%
2026-07-27	10.260	10.580	0.350	3.42%	10.150	10.580	4901	513	0.87%
2026-07-24	10.700	10.230	-0.520	-4.84%	10.200	10.700	5599	580	1.00%
2026-07-23	10.580	10.750	0.290	2.77%	10.300	10.870	6389	677	1.14%
2026-07-22	10.740	10.460	-0.390	-3.59%	10.410	10.950	6111	651	1.09%
2026-07-21	10.750	10.850	0.240	2.26%	9.910	10.960	9478	989	1.69%
2026-07-20	11.290	10.610	-0.620	-5.52%	10.370	11.500	7845	862	1.40%
2026-07-17	11.140	11.230	0.020	0.18%	11.030	11.550	6641	751	1.18%
2026-07-16	11.230	11.210	0.100	0.90%	11.010	11.450	4123	461	0.73%
2026-07-15	11.270	11.110	-0.180	-1.59%	11.110	11.600	4865	551	0.87%
2026-07-14	11.130	11.290	0.140	1.26%	11.000	11.300	5037	562	0.90%
2026-07-13	11.660	11.150	-0.610	-5.19%	11.130	11.720	4281	486	0.76%
2026-07-10	11.300	11.760	0.380	3.34%	11.200	11.900	5796	674	1.03%
2026-07-09	11.480	11.380	-0.030	-0.26%	11.000	11.480	6079	681	1.08%
2026-07-08	11.430	11.410	-0.010	-0.09%	11.340	11.680	4100	470	0.73%
2026-07-07	11.600	11.420	-0.260	-2.23%	11.400	11.900	3256	379	0.58%
2026-07-06	12.240	11.680	-0.520	-4.26%	11.580	12.240	5494	652	0.98%
2026-07-03	11.860	12.200	0.430	3.65%	11.800	12.400	8812	1068	1.57%
2026-07-02	11.910	11.770	-0.240	-2.00%	11.760	12.220	6155	741	1.10%
2026-07-01	11.570	12.010	0.480	4.16%	11.470	12.200	6843	812	1.22%
2026-06-30	11.660	11.530	-0.070	-0.60%	11.460	11.890	6310	735	1.12%
2026-06-29	11.970	11.600	-0.290	-2.44%	11.330	11.980	8215	949	1.46%
2026-06-26	12.200	11.890	-0.340	-2.78%	11.700	12.400	8127	972	1.45%
2026-06-25	12.740	12.230	-0.500	-3.93%	12.200	12.880	6915	853	1.23%
2026-06-24	13.340	12.730	-0.570	-4.29%	12.680	13.340	7269	933	1.29%
2026-06-23	13.300	13.300	-0.060	-0.45%	13.200	13.840	12189	1649	2.17%
2026-06-22	12.980	13.360	0.530	4.13%	12.120	13.430	15031	1886	2.67%
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%