三友联众(300932)股票行情
三友联众(300932)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 15.49 | 15.48 | 0.04 | 0.26% | 15.28 | 15.57 | 37158 | 5732.03 | 2.28% | 0.00 |
| 2025-04-17 | 15.29 | 15.44 | 0.19 | 1.25% | 15.25 | 15.70 | 51811 | 8051.88 | 3.18% | 0.00 |
| 2025-04-16 | 15.02 | 15.25 | 0.23 | 1.53% | 14.78 | 15.26 | 34472 | 5172.62 | 2.12% | 1.00 |
| 2025-04-15 | 15.00 | 15.02 | 0.36 | 2.46% | 14.56 | 15.16 | 29670 | 4415.04 | 1.82% | 0.00 |
| 2025-04-14 | 15.00 | 14.66 | 0.22 | 1.52% | 14.52 | 15.07 | 29996 | 4426.01 | 1.84% | 0.00 |
| 2025-04-11 | 14.17 | 14.44 | 0.36 | 2.56% | 13.85 | 14.48 | 35568 | 5076.66 | 2.18% | 0.00 |
| 2025-04-10 | 13.98 | 14.08 | 0.45 | 3.30% | 13.68 | 14.35 | 37101 | 5223.69 | 2.28% | 0.00 |
| 2025-04-09 | 13.47 | 13.63 | 0.10 | 0.74% | 12.41 | 13.70 | 47084 | 6201.60 | 2.89% | 0.00 |
| 2025-04-08 | 13.45 | 13.53 | 0.03 | 0.22% | 12.91 | 13.80 | 48736 | 6543.08 | 2.99% | 0.00 |
| 2025-04-07 | 15.00 | 13.50 | -2.21 | -14.07% | 12.57 | 15.03 | 78276 | 10559.59 | 4.81% | 0.00 |
| 2025-04-03 | 15.60 | 15.71 | 0.03 | 0.19% | 15.45 | 15.93 | 38327 | 6014.98 | 2.35% | 0.00 |
| 2025-04-02 | 15.66 | 15.68 | -0.03 | -0.19% | 15.61 | 15.87 | 23784 | 3738.71 | 1.46% | 0.00 |
| 2025-04-01 | 15.50 | 15.71 | 0.15 | 0.96% | 15.49 | 15.77 | 30918 | 4838.68 | 1.90% | 0.00 |
| 2025-03-31 | 15.57 | 15.56 | 0.10 | 0.65% | 15.20 | 15.85 | 41508 | 6424.95 | 2.55% | 0.00 |
| 2025-03-28 | 15.87 | 15.46 | -0.26 | -1.65% | 15.36 | 15.95 | 27126 | 4229.36 | 1.67% | 0.00 |
| 2025-03-27 | 16.02 | 15.72 | -0.29 | -1.81% | 15.51 | 16.10 | 38005 | 6018.55 | 2.33% | 0.00 |
| 2025-03-26 | 15.99 | 16.01 | 0.02 | 0.13% | 15.83 | 16.17 | 38982 | 6229.46 | 2.39% | 0.00 |
| 2025-03-25 | 16.40 | 15.99 | -0.25 | -1.54% | 15.89 | 16.48 | 37860 | 6109.00 | 2.32% | 0.00 |
| 2025-03-24 | 16.30 | 16.24 | -0.06 | -0.37% | 15.76 | 16.65 | 50990 | 8236.37 | 3.13% | 0.00 |
| 2025-03-21 | 16.66 | 16.30 | -0.43 | -2.57% | 16.17 | 17.00 | 53150 | 8722.94 | 3.26% | 0.00 |
| 2025-03-20 | 16.90 | 16.73 | -0.17 | -1.01% | 16.40 | 17.09 | 77499 | 12934.98 | 4.76% | 0.00 |
| 2025-03-19 | 17.64 | 16.90 | -0.74 | -4.20% | 16.47 | 17.80 | 166279 | 28294.81 | 10.21% | 0.00 |
| 2025-03-18 | 18.00 | 17.64 | -0.18 | -1.01% | 17.19 | 18.13 | 164586 | 29213.79 | 10.11% | 0.00 |
| 2025-03-17 | 18.12 | 17.82 | 0.02 | 0.11% | 17.02 | 19.00 | 207386 | 37289.42 | 12.73% | 0.00 |
| 2025-03-14 | 16.90 | 17.80 | 0.73 | 4.28% | 16.70 | 17.82 | 158275 | 27203.38 | 9.72% | 0.00 |
| 2025-03-13 | 16.70 | 17.07 | 0.39 | 2.34% | 16.55 | 17.13 | 171568 | 29067.29 | 10.54% | 5.00 |
| 2025-03-12 | 15.31 | 16.68 | 1.38 | 9.02% | 15.12 | 17.20 | 215044 | 34771.59 | 13.20% | 6.00 |
| 2025-03-11 | 15.07 | 15.30 | 0.23 | 1.53% | 14.85 | 15.33 | 57940 | 8788.57 | 3.56% | 1.00 |
| 2025-03-10 | 14.85 | 15.07 | 0.24 | 1.62% | 14.76 | 15.16 | 28445 | 4251.83 | 1.75% | 0.00 |
| 2025-03-07 | 15.06 | 14.83 | -0.23 | -1.53% | 14.73 | 15.07 | 42230 | 6292.57 | 2.59% | 0.00 |
| 2025-03-06 | 15.08 | 15.06 | 0.01 | 0.07% | 14.96 | 15.16 | 34954 | 5266.17 | 2.15% | 0.00 |
| 2025-03-05 | 15.00 | 15.05 | 0.06 | 0.40% | 14.86 | 15.12 | 23836 | 3567.61 | 1.46% | 0.00 |
| 2025-03-04 | 14.66 | 14.99 | 0.33 | 2.25% | 14.60 | 15.14 | 45381 | 6788.02 | 2.79% | 0.00 |
| 2025-03-03 | 14.61 | 14.66 | 0.08 | 0.55% | 14.58 | 15.07 | 36845 | 5473.66 | 2.26% | 0.00 |
| 2025-02-28 | 15.05 | 14.58 | -0.47 | -3.12% | 14.58 | 15.05 | 33823 | 4997.71 | 2.08% | 0.00 |
| 2025-02-27 | 15.00 | 15.05 | 0.07 | 0.47% | 14.79 | 15.39 | 51365 | 7712.22 | 3.15% | 0.00 |
| 2025-02-26 | 15.05 | 14.98 | 0.07 | 0.47% | 14.87 | 15.15 | 27698 | 4156.44 | 1.70% | 0.00 |
| 2025-02-25 | 15.15 | 14.91 | -0.24 | -1.58% | 14.80 | 15.15 | 34539 | 5175.70 | 2.12% | 0.00 |
| 2025-02-24 | 14.84 | 15.15 | 0.25 | 1.68% | 14.72 | 15.39 | 51024 | 7708.70 | 3.13% | 0.00 |
| 2025-02-21 | 14.93 | 14.90 | -0.03 | -0.20% | 14.82 | 15.09 | 32591 | 4861.26 | 2.00% | 0.00 |
| 2025-02-20 | 14.80 | 14.93 | 0.11 | 0.74% | 14.72 | 15.08 | 32970 | 4931.43 | 2.02% | 0.00 |
| 2025-02-19 | 14.44 | 14.82 | 0.34 | 2.35% | 14.31 | 14.89 | 50050 | 7355.61 | 3.07% | 0.00 |
| 2025-02-18 | 14.32 | 14.48 | 0.09 | 0.63% | 14.32 | 14.74 | 52160 | 7588.95 | 3.20% | 0.00 |
| 2025-02-17 | 14.61 | 14.39 | -0.23 | -1.57% | 14.30 | 14.63 | 33026 | 4756.59 | 2.03% | 0.00 |
| 2025-02-14 | 14.36 | 14.62 | 0.08 | 0.55% | 14.36 | 14.74 | 38508 | 5608.18 | 2.36% | 0.00 |
| 2025-02-13 | 14.70 | 14.54 | -0.02 | -0.14% | 14.41 | 14.82 | 62090 | 9081.90 | 3.81% | 0.00 |
| 2025-02-12 | 13.89 | 14.56 | 0.61 | 4.37% | 13.85 | 14.70 | 59631 | 8564.83 | 3.66% | 0.00 |
| 2025-02-11 | 13.85 | 13.95 | 0.10 | 0.72% | 13.61 | 14.06 | 36172 | 4994.85 | 2.22% | 0.00 |
| 2025-02-10 | 13.57 | 13.85 | 0.25 | 1.84% | 13.45 | 13.92 | 27137 | 3734.88 | 1.67% | 0.00 |
| 2025-02-07 | 13.49 | 13.60 | 0.12 | 0.89% | 13.43 | 13.77 | 29400 | 4008.66 | 1.81% | 0.00 |
| 2025-02-06 | 13.26 | 13.48 | 0.23 | 1.74% | 13.16 | 13.48 | 27483 | 3672.22 | 1.69% | 0.00 |
| 2025-02-05 | 13.55 | 13.25 | -0.30 | -2.21% | 13.23 | 13.68 | 24346 | 3250.47 | 1.49% | 0.00 |
| 2025-01-27 | 13.52 | 13.55 | 0.11 | 0.82% | 13.41 | 13.80 | 32279 | 4398.27 | 1.98% | 0.00 |
| 2025-01-24 | 13.63 | 13.44 | -0.31 | -2.25% | 13.24 | 13.85 | 50592 | 6816.97 | 3.11% | 0.00 |
| 2025-01-23 | 14.99 | 13.75 | -0.35 | -2.48% | 13.74 | 14.99 | 67288 | 9650.26 | 4.13% | 0.00 |
| 2025-01-22 | 14.41 | 14.10 | -0.31 | -2.15% | 14.06 | 14.53 | 22640 | 3225.95 | 1.39% | 0.00 |
| 2025-01-21 | 14.54 | 14.41 | 0.05 | 0.35% | 14.25 | 14.60 | 25877 | 3722.65 | 1.59% | 0.00 |
| 2025-01-20 | 14.24 | 14.36 | 0.21 | 1.48% | 14.17 | 14.69 | 33011 | 4767.78 | 2.03% | 0.00 |
| 2025-01-17 | 14.33 | 14.15 | -0.16 | -1.12% | 13.99 | 14.37 | 23773 | 3371.55 | 1.46% | 0.00 |
| 2025-01-16 | 14.70 | 14.31 | -0.18 | -1.24% | 14.27 | 14.78 | 33006 | 4779.95 | 2.03% | 0.00 |
| 2025-01-15 | 14.49 | 14.49 | 0.13 | 0.91% | 14.20 | 14.70 | 27681 | 4005.16 | 1.70% | 0.00 |
| 2025-01-14 | 14.05 | 14.36 | 0.32 | 2.28% | 13.88 | 14.44 | 32323 | 4602.09 | 1.98% | 0.00 |
| 2025-01-13 | 14.27 | 14.04 | -0.13 | -0.92% | 13.54 | 14.27 | 33857 | 4661.12 | 2.08% | 0.00 |
| 2025-01-10 | 14.61 | 14.17 | -0.44 | -3.01% | 14.11 | 14.84 | 34554 | 4995.43 | 2.12% | 0.00 |
| 2025-01-09 | 14.33 | 14.61 | 0.23 | 1.60% | 14.16 | 14.75 | 45793 | 6620.89 | 2.81% | 0.00 |
| 2025-01-08 | 14.31 | 14.38 | 0.07 | 0.49% | 13.91 | 14.46 | 36716 | 5207.05 | 2.25% | 0.00 |
| 2025-01-07 | 13.88 | 14.31 | 0.63 | 4.61% | 13.66 | 14.40 | 50946 | 7225.71 | 3.13% | 0.00 |
| 2025-01-06 | 14.16 | 13.68 | 0.55 | 4.19% | 11.88 | 14.16 | 41698 | 5607.10 | 2.56% | 0.00 |
| 2025-01-03 | 14.30 | 13.13 | -1.12 | -7.86% | 13.13 | 14.39 | 43706 | 5960.15 | 2.68% | 0.00 |
| 2025-01-02 | 14.69 | 14.25 | -0.34 | -2.33% | 13.99 | 14.69 | 32574 | 4650.68 | 2.00% | 0.00 |
| 2024-12-31 | 15.05 | 14.59 | -0.35 | -2.34% | 14.38 | 15.06 | 26654 | 3919.91 | 1.64% | 7.00 |
| 2024-12-30 | 15.08 | 14.94 | -0.16 | -1.06% | 14.77 | 15.26 | 24030 | 3611.68 | 1.48% | 0.00 |
| 2024-12-27 | 15.30 | 15.10 | -0.01 | -0.07% | 14.87 | 15.33 | 28289 | 4273.20 | 1.74% | 0.00 |
| 2024-12-26 | 14.60 | 15.11 | 0.56 | 3.85% | 14.60 | 15.21 | 36338 | 5455.32 | 2.23% | 0.00 |
| 2024-12-25 | 15.35 | 14.55 | -0.78 | -5.09% | 14.43 | 15.40 | 38851 | 5709.40 | 2.39% | 0.00 |
| 2024-12-24 | 15.45 | 15.33 | 0.02 | 0.13% | 15.01 | 15.52 | 39154 | 5942.32 | 2.40% | 0.00 |
| 2024-12-23 | 15.95 | 15.31 | -0.65 | -4.07% | 15.04 | 15.95 | 49155 | 7545.70 | 3.02% | 2.00 |
| 2024-12-20 | 16.15 | 15.96 | 0.08 | 0.50% | 15.70 | 16.35 | 78388 | 12530.68 | 4.81% | 0.00 |
| 2024-12-19 | 15.48 | 15.88 | 0.37 | 2.39% | 15.30 | 16.00 | 48048 | 7544.49 | 2.95% | 0.00 |
| 2024-12-18 | 15.38 | 15.51 | 0.21 | 1.37% | 14.91 | 15.73 | 47228 | 7255.88 | 2.90% | 0.00 |
深证大盘股票行情在线 K线走势图
