三友化工(600409)股票行情
三友化工(600409)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 |
|---|
| 2026-03-25 | 6.99 | 7.08 | 0.08 | 1.14% | 6.93 | 7.20 | 464238 | 32921.55 | 2.25% |
| 2026-03-24 | 6.96 | 7.00 | 0.16 | 2.34% | 6.62 | 7.02 | 484820 | 33158.44 | 2.35% |
| 2026-03-23 | 6.92 | 6.84 | -0.18 | -2.56% | 6.76 | 7.18 | 605815 | 42194.70 | 2.93% |
| 2026-03-20 | 7.15 | 7.02 | -0.14 | -1.96% | 7.00 | 7.27 | 459247 | 32537.93 | 2.22% |
| 2026-03-19 | 7.79 | 7.16 | -0.49 | -6.41% | 7.10 | 7.80 | 613535 | 44998.88 | 2.97% |
| 2026-03-18 | 7.72 | 7.65 | -0.06 | -0.78% | 7.40 | 7.74 | 588548 | 44614.76 | 2.85% |
| 2026-03-17 | 8.46 | 7.71 | -0.72 | -8.54% | 7.70 | 8.73 | 1088408 | 87157.98 | 5.27% |
| 2026-03-16 | 8.89 | 8.43 | -0.24 | -2.77% | 8.33 | 9.16 | 857235 | 74752.98 | 4.15% |
| 2026-03-13 | 8.94 | 8.67 | -0.31 | -3.45% | 8.63 | 9.10 | 583128 | 51708.95 | 2.82% |
| 2026-03-12 | 9.20 | 8.98 | -0.19 | -2.07% | 8.91 | 9.50 | 1186703 | 109211.84 | 5.75% |
| 2026-03-11 | 8.34 | 9.17 | 0.83 | 9.95% | 8.25 | 9.17 | 806085 | 70569.87 | 3.90% |
| 2026-03-10 | 8.22 | 8.34 | -0.08 | -0.95% | 8.22 | 8.54 | 411387 | 34281.97 | 1.99% |
| 2026-03-09 | 8.82 | 8.42 | -0.27 | -3.11% | 8.14 | 8.95 | 624580 | 52805.27 | 3.03% |
| 2026-03-06 | 8.38 | 8.69 | 0.31 | 3.70% | 8.20 | 8.78 | 678022 | 57863.81 | 3.28% |
| 2026-03-05 | 8.60 | 8.38 | -0.10 | -1.18% | 8.33 | 8.66 | 500400 | 42296.54 | 2.42% |
| 2026-03-04 | 8.50 | 8.48 | -0.32 | -3.64% | 8.38 | 8.80 | 618914 | 52823.97 | 3.00% |
| 2026-03-03 | 8.74 | 8.80 | 0.07 | 0.80% | 8.36 | 9.10 | 849807 | 74506.61 | 4.12% |
| 2026-03-02 | 8.77 | 8.73 | 0.06 | 0.69% | 8.42 | 8.91 | 625875 | 54246.02 | 3.03% |
| 2026-02-27 | 8.65 | 8.67 | -0.03 | -0.34% | 8.56 | 8.95 | 533471 | 46499.69 | 2.58% |
| 2026-02-26 | 8.80 | 8.70 | -0.10 | -1.14% | 8.58 | 8.88 | 636773 | 55506.21 | 3.08% |
| 2026-02-25 | 8.50 | 8.80 | 0.49 | 5.90% | 8.47 | 8.97 | 1106439 | 96714.02 | 5.36% |
| 2026-02-24 | 7.66 | 8.31 | 0.76 | 10.07% | 7.65 | 8.31 | 832155 | 67388.99 | 4.03% |
| 2026-02-13 | 7.98 | 7.55 | -0.42 | -5.27% | 7.55 | 7.99 | 401952 | 30923.76 | 1.95% |
| 2026-02-12 | 8.01 | 7.97 | -0.07 | -0.87% | 7.82 | 8.06 | 391209 | 31083.90 | 1.90% |
| 2026-02-11 | 7.99 | 8.04 | 0.06 | 0.75% | 7.84 | 8.24 | 413614 | 33457.60 | 2.00% |
| 2026-02-10 | 7.70 | 7.98 | 0.28 | 3.64% | 7.57 | 8.10 | 628383 | 49259.86 | 3.04% |
| 2026-02-09 | 7.67 | 7.70 | 0.14 | 1.85% | 7.58 | 7.88 | 422799 | 32512.15 | 2.05% |
| 2026-02-06 | 7.22 | 7.56 | 0.20 | 2.72% | 7.11 | 7.69 | 569661 | 42873.57 | 2.76% |
| 2026-02-05 | 7.56 | 7.36 | -0.29 | -3.79% | 7.34 | 7.67 | 405967 | 30271.78 | 1.97% |
| 2026-02-04 | 7.50 | 7.65 | 0.06 | 0.79% | 7.27 | 7.89 | 648756 | 49353.46 | 3.14% |
| 2026-02-03 | 7.52 | 7.59 | 0.20 | 2.71% | 7.39 | 7.64 | 605452 | 45668.85 | 2.93% |
| 2026-02-02 | 8.10 | 7.39 | -0.81 | -9.88% | 7.38 | 8.11 | 1250350 | 95057.81 | 6.06% |
| 2026-01-30 | 7.72 | 8.20 | 0.53 | 6.91% | 7.72 | 8.30 | 1293651 | 104847.57 | 6.27% |
| 2026-01-29 | 7.52 | 7.67 | 0.17 | 2.27% | 7.46 | 7.90 | 746993 | 57380.24 | 3.62% |
| 2026-01-28 | 7.16 | 7.50 | 0.29 | 4.02% | 7.12 | 7.65 | 712352 | 53189.78 | 3.45% |
| 2026-01-27 | 7.27 | 7.21 | -0.09 | -1.23% | 7.03 | 7.37 | 623087 | 44686.30 | 3.02% |
| 2026-01-26 | 7.35 | 7.30 | -0.08 | -1.08% | 7.28 | 7.67 | 605772 | 44944.37 | 2.93% |
| 2026-01-23 | 7.30 | 7.38 | 0.12 | 1.65% | 7.16 | 7.42 | 605697 | 44220.96 | 2.93% |
| 2026-01-22 | 7.05 | 7.26 | 0.20 | 2.83% | 7.02 | 7.30 | 631224 | 45292.42 | 3.06% |
| 2026-01-21 | 7.19 | 7.06 | -0.10 | -1.40% | 7.01 | 7.20 | 588449 | 41727.58 | 2.85% |
| 2026-01-20 | 7.01 | 7.16 | 0.15 | 2.14% | 6.84 | 7.18 | 843849 | 59435.76 | 4.09% |
| 2026-01-19 | 6.58 | 7.01 | 0.22 | 3.24% | 6.47 | 7.03 | 934659 | 64021.64 | 4.53% |
| 2026-01-16 | 6.68 | 6.79 | 0.09 | 1.34% | 6.57 | 6.89 | 658155 | 44376.71 | 3.19% |
| 2026-01-15 | 6.65 | 6.70 | 0.01 | 0.15% | 6.62 | 6.89 | 471867 | 31939.59 | 2.29% |
| 2026-01-14 | 6.74 | 6.69 | -0.06 | -0.89% | 6.57 | 6.86 | 639771 | 43016.06 | 3.10% |
| 2026-01-13 | 6.55 | 6.75 | 0.15 | 2.27% | 6.48 | 6.97 | 938284 | 63301.35 | 4.55% |
| 2026-01-12 | 6.55 | 6.60 | 0.04 | 0.61% | 6.52 | 6.80 | 709657 | 47196.13 | 3.44% |
| 2026-01-09 | 6.55 | 6.56 | 0.02 | 0.31% | 6.41 | 6.65 | 647144 | 42333.92 | 3.13% |
| 2026-01-08 | 6.60 | 6.54 | -0.11 | -1.65% | 6.41 | 6.66 | 620686 | 40528.60 | 3.01% |
| 2026-01-07 | 6.55 | 6.65 | 0.10 | 1.53% | 6.48 | 6.69 | 654508 | 43189.76 | 3.17% |
| 2026-01-06 | 6.16 | 6.55 | 0.40 | 6.50% | 6.15 | 6.71 | 1043055 | 67570.72 | 5.05% |
| 2026-01-05 | 6.17 | 6.15 | -0.04 | -0.65% | 6.07 | 6.23 | 416572 | 25532.25 | 2.02% |
| 2025-12-31 | 6.33 | 6.19 | -0.19 | -2.98% | 6.14 | 6.35 | 493725 | 30622.42 | 2.39% |
| 2025-12-30 | 6.15 | 6.38 | 0.22 | 3.57% | 6.12 | 6.48 | 684592 | 43290.82 | 3.32% |
| 2025-12-29 | 6.19 | 6.16 | -0.07 | -1.12% | 6.13 | 6.28 | 397345 | 24626.20 | 1.92% |
| 2025-12-26 | 6.05 | 6.23 | 0.20 | 3.32% | 6.00 | 6.25 | 544255 | 33474.56 | 2.64% |
| 2025-12-25 | 6.04 | 6.03 | -0.02 | -0.33% | 6.00 | 6.12 | 281053 | 17045.77 | 1.36% |
| 2025-12-24 | 5.98 | 6.05 | 0.05 | 0.83% | 5.88 | 6.11 | 432699 | 25911.88 | 2.10% |
| 2025-12-23 | 6.09 | 6.00 | -0.09 | -1.48% | 5.95 | 6.13 | 330123 | 19919.90 | 1.60% |
| 2025-12-22 | 6.11 | 6.09 | -0.02 | -0.33% | 6.04 | 6.21 | 341056 | 20895.20 | 1.65% |
| 2025-12-19 | 5.97 | 6.11 | 0.12 | 2.00% | 5.97 | 6.14 | 255475 | 15474.31 | 1.24% |
| 2025-12-18 | 5.92 | 5.99 | 0.06 | 1.01% | 5.89 | 6.17 | 354207 | 21479.97 | 1.72% |
| 2025-12-17 | 5.80 | 5.93 | 0.14 | 2.42% | 5.80 | 5.95 | 219712 | 12904.75 | 1.06% |
| 2025-12-16 | 5.92 | 5.79 | -0.18 | -3.02% | 5.74 | 5.95 | 337438 | 19603.04 | 1.63% |
| 2025-12-15 | 5.77 | 5.97 | 0.20 | 3.47% | 5.74 | 6.04 | 326312 | 19389.67 | 1.58% |
| 2025-12-12 | 5.82 | 5.77 | -0.03 | -0.52% | 5.75 | 5.85 | 221970 | 12870.69 | 1.08% |
| 2025-12-11 | 6.00 | 5.80 | -0.18 | -3.01% | 5.78 | 6.04 | 327823 | 19279.85 | 1.59% |
| 2025-12-10 | 5.99 | 5.98 | -0.02 | -0.33% | 5.91 | 6.01 | 208594 | 12417.60 | 1.01% |
| 2025-12-09 | 6.23 | 6.00 | -0.25 | -4.00% | 5.97 | 6.24 | 445705 | 26926.86 | 2.16% |
| 2025-12-08 | 6.18 | 6.25 | 0.06 | 0.97% | 6.15 | 6.30 | 358045 | 22305.79 | 1.73% |
| 2025-12-05 | 6.09 | 6.19 | 0.07 | 1.14% | 6.08 | 6.21 | 260128 | 16035.59 | 1.26% |
| 2025-12-04 | 6.27 | 6.12 | -0.17 | -2.70% | 6.09 | 6.29 | 310650 | 19108.24 | 1.50% |
| 2025-12-03 | 6.24 | 6.29 | 0.05 | 0.80% | 6.18 | 6.38 | 436953 | 27517.40 | 2.12% |
| 2025-12-02 | 6.18 | 6.24 | 0.04 | 0.65% | 6.11 | 6.34 | 317137 | 19794.80 | 1.54% |
| 2025-12-01 | 6.22 | 6.20 | -0.05 | -0.80% | 6.17 | 6.33 | 359791 | 22379.85 | 1.74% |
| 2025-11-28 | 6.15 | 6.25 | 0.04 | 0.64% | 6.10 | 6.30 | 446392 | 27776.52 | 2.16% |
| 2025-11-27 | 5.94 | 6.21 | 0.27 | 4.55% | 5.94 | 6.39 | 717879 | 44188.74 | 3.48% |
| 2025-11-26 | 5.90 | 5.94 | 0.04 | 0.68% | 5.88 | 6.13 | 472279 | 28342.76 | 2.29% |
| 2025-11-25 | 5.81 | 5.90 | 0.12 | 2.08% | 5.81 | 5.95 | 379480 | 22358.00 | 1.84% |
| 2025-11-24 | 5.92 | 5.78 | -0.11 | -1.87% | 5.71 | 5.94 | 429601 | 24953.27 | 2.08% |
上证大盘股票行情在线 K线走势图
三友化工(600409)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
