三友化工

600409
🏛️ 中国 →
5.54
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.68 8.76 8.64 8.70 20.9M
2021-12-30 8.63 8.73 8.60 8.72 27.0M
2021-12-29 8.68 8.78 8.61 8.65 25.7M
2021-12-28 8.54 8.69 8.50 8.69 21.4M
2021-12-27 8.60 8.60 8.47 8.52 22.1M
2021-12-24 8.77 8.82 8.55 8.60 25.2M
2021-12-23 8.91 8.92 8.72 8.77 32.1M
2021-12-22 8.82 9.00 8.81 8.88 27.1M
2021-12-21 8.71 8.82 8.68 8.81 21.1M
2021-12-20 9.08 9.08 8.70 8.72 47.7M
2021-12-17 9.22 9.25 9.07 9.09 30.3M
2021-12-16 9.09 9.21 9.05 9.20 34.0M
2021-12-15 9.15 9.19 9.06 9.09 33.5M
2021-12-14 9.46 9.49 9.15 9.15 57.8M
2021-12-13 9.11 9.68 9.10 9.46 88.8M
2021-12-10 9.00 9.25 8.98 9.11 46.8M
2021-12-09 9.35 9.36 9.00 9.09 80.7M
2021-12-08 9.50 9.54 9.34 9.44 53.0M
2021-12-07 9.78 9.98 9.48 9.57 67.2M
2021-12-06 9.51 9.93 9.45 9.69 89.7M
2021-12-03 9.60 9.63 9.35 9.51 45.9M
2021-12-02 9.65 9.77 9.46 9.63 47.3M
2021-12-01 9.39 9.83 9.35 9.70 63.7M
2021-11-30 9.51 9.80 9.38 9.42 56.7M
2021-11-29 9.59 9.69 9.41 9.50 64.3M
2021-11-26 9.67 10.04 9.65 9.80 60.5M
2021-11-25 9.78 9.90 9.55 9.81 61.9M
2021-11-24 9.79 9.94 9.66 9.86 54.2M
2021-11-23 9.55 10.00 9.42 9.85 91.5M
2021-11-22 9.68 10.08 9.52 9.64 121.0M
2021-11-19 9.10 9.65 8.91 9.65 132.8M
2021-11-18 8.61 9.32 8.60 9.13 127.3M
2021-11-17 8.36 8.74 8.36 8.59 49.6M
2021-11-16 8.67 8.67 8.36 8.37 59.0M
2021-11-15 8.61 8.68 8.42 8.67 41.4M
2021-11-12 8.76 8.85 8.60 8.62 46.7M
2021-11-11 8.54 8.84 8.53 8.78 64.4M
2021-11-10 8.57 8.59 8.28 8.57 62.9M
2021-11-09 8.66 8.70 8.51 8.65 44.1M
2021-11-08 8.60 8.80 8.58 8.62 42.0M
2021-11-05 8.99 9.03 8.56 8.60 80.6M
2021-11-04 9.11 9.24 9.03 9.07 46.1M
2021-11-03 8.96 9.15 8.74 9.15 59.4M
2021-11-02 9.48 9.49 8.88 8.97 84.4M
2021-11-01 9.08 9.65 9.01 9.50 80.0M
2021-10-29 9.28 9.57 9.15 9.23 75.1M
2021-10-28 9.91 9.91 9.16 9.25 87.4M
2021-10-27 9.92 10.05 9.60 9.91 72.6M
2021-10-26 10.10 10.24 9.92 9.98 60.7M
2021-10-25 9.90 10.33 9.74 10.14 73.6M
2021-10-22 10.35 10.45 10.03 10.05 105.9M
2021-10-21 10.18 10.75 10.17 10.55 140.5M
2021-10-20 10.19 10.32 9.91 10.22 94.9M
2021-10-19 10.38 10.48 10.22 10.41 68.1M
2021-10-18 10.19 10.42 10.12 10.39 61.3M
2021-10-15 10.23 10.29 9.97 10.19 58.6M
2021-10-14 10.15 10.36 9.97 10.24 64.9M
2021-10-13 10.55 10.58 9.98 10.20 72.0M
2021-10-12 10.90 10.99 10.25 10.49 71.3M
2021-10-11 11.15 11.23 10.78 10.93 82.4M
2021-10-08 11.34 11.45 10.84 10.93 65.3M
2021-09-30 11.05 11.32 11.01 11.14 47.9M
2021-09-29 11.50 11.75 10.98 11.04 63.3M
2021-09-28 11.95 11.97 11.36 11.64 63.6M
2021-09-27 12.68 12.79 11.49 11.79 99.4M
2021-09-24 13.60 13.60 12.36 12.37 121.0M
2021-09-23 14.00 14.26 13.36 13.73 87.3M
2021-09-22 13.27 13.89 13.26 13.71 84.2M
2021-09-17 14.88 15.21 13.80 13.89 110.5M
2021-09-16 15.85 16.38 14.68 14.88 124.0M
2021-09-15 15.39 15.80 14.90 15.45 73.6M
2021-09-14 15.70 16.27 14.90 15.58 94.7M
2021-09-13 15.24 16.53 15.22 16.19 107.9M
2021-09-10 16.47 16.67 15.33 15.45 98.6M
2021-09-09 16.09 16.55 15.57 16.10 92.5M
2021-09-08 15.45 16.15 15.10 16.08 117.1M
2021-09-07 14.21 15.46 14.21 15.32 96.4M
2021-09-06 14.98 15.05 13.90 14.26 76.0M
2021-09-03 15.79 15.95 14.59 15.06 113.7M
2021-09-02 14.41 16.03 14.00 15.89 149.2M
2021-09-01 14.36 15.09 13.83 14.70 126.7M
2021-08-31 14.90 14.90 14.11 14.43 90.3M
2021-08-30 15.10 15.68 14.84 15.02 131.6M
2021-08-27 13.76 15.19 13.71 15.00 119.5M
2021-08-26 13.98 14.53 13.76 13.98 109.7M
2021-08-25 13.35 14.44 12.78 14.32 102.5M
2021-08-24 12.76 13.36 12.68 13.33 78.4M
2021-08-23 13.00 13.20 12.53 12.80 71.7M
2021-08-20 13.36 13.39 12.46 12.83 84.3M
2021-08-19 13.98 13.98 12.94 13.38 78.2M
2021-08-18 13.81 14.58 13.61 14.14 58.5M
2021-08-17 14.28 14.60 13.61 13.72 61.6M
2021-08-16 14.50 15.29 14.24 14.31 83.1M
2021-08-13 14.04 14.29 13.76 14.11 64.6M
2021-08-12 13.22 14.36 12.79 14.20 99.8M
2021-08-11 13.02 13.72 12.85 13.09 67.3M
2021-08-10 12.92 13.35 12.85 13.04 52.4M
2021-08-09 12.50 13.28 12.45 13.11 74.9M
2021-08-06 11.62 12.33 11.57 12.21 65.9M
2021-08-05 12.03 12.07 11.49 11.63 60.2M
2021-08-04 11.90 12.24 11.81 12.08 47.1M
2021-08-03 12.41 12.41 11.69 11.92 58.4M
2021-08-02 12.25 12.44 11.87 12.38 58.0M
2021-07-30 12.58 12.77 11.89 12.29 61.1M
2021-07-29 12.94 13.00 12.26 12.61 55.5M
2021-07-28 12.79 13.10 12.06 12.53 62.4M
2021-07-27 13.55 14.02 12.88 12.93 68.2M
2021-07-26 13.28 13.94 13.11 13.56 69.5M
2021-07-23 13.92 14.06 13.30 13.44 74.8M
2021-07-22 13.42 14.00 13.31 13.91 76.0M
2021-07-21 13.00 13.64 12.73 13.49 83.2M
2021-07-20 12.35 12.87 11.80 12.73 77.0M
2021-07-19 13.15 13.68 12.59 12.73 85.2M
2021-07-16 12.36 13.29 12.24 12.96 88.7M
2021-07-15 12.03 12.68 12.00 12.39 78.6M
2021-07-14 11.80 12.58 11.66 12.25 112.4M
2021-07-13 11.05 11.96 10.92 11.83 110.6M
2021-07-12 10.86 11.29 10.85 11.05 105.0M
2021-07-09 10.52 10.80 10.42 10.68 78.2M
2021-07-08 10.56 10.69 10.32 10.41 78.1M
2021-07-07 10.76 10.82 10.40 10.55 100.0M
2021-07-06 10.00 10.87 10.00 10.87 167.7M
2021-07-05 9.40 9.95 9.25 9.88 61.1M
2021-07-02 9.72 9.72 9.31 9.40 38.7M
2021-07-01 10.15 10.16 9.71 9.75 40.4M
2021-06-30 10.12 10.36 10.04 10.11 34.3M
2021-06-29 10.28 10.50 10.00 10.05 45.3M
2021-06-28 10.43 10.54 10.23 10.27 45.8M
2021-06-25 10.14 10.52 10.00 10.45 73.2M
2021-06-24 9.97 10.21 9.89 10.05 33.1M
2021-06-23 9.93 10.10 9.66 10.01 44.1M
2021-06-22 9.79 10.22 9.67 9.86 43.3M
2021-06-21 10.10 10.15 9.73 9.76 39.1M
2021-06-18 10.00 10.26 9.56 10.14 37.5M
2021-06-17 10.20 10.29 10.01 10.24 29.7M
2021-06-16 10.70 10.78 10.17 10.23 43.7M
2021-06-15 10.75 10.96 10.56 10.76 42.0M
2021-06-11 10.79 10.88 10.33 10.85 62.8M
2021-06-10 10.95 10.96 10.69 10.80 44.3M
2021-06-09 10.60 10.95 10.40 10.82 64.3M
2021-06-08 10.51 10.93 10.47 10.59 48.6M
2021-06-07 10.74 10.90 10.40 10.57 41.8M
2021-06-04 10.80 10.83 10.55 10.62 35.3M
2021-06-03 10.74 11.03 10.62 10.91 43.5M
2021-06-02 10.86 11.10 10.70 10.74 46.8M
2021-06-01 10.12 11.08 10.03 11.00 88.5M
2021-05-31 10.33 10.41 10.14 10.18 34.1M
2021-05-28 10.32 10.51 10.27 10.33 39.2M
2021-05-27 10.30 10.39 10.17 10.28 39.3M
2021-05-26 10.27 10.43 10.18 10.40 50.6M
2021-05-25 10.14 10.31 9.98 10.26 43.7M
2021-05-24 10.32 10.41 10.03 10.12 40.8M
2021-05-21 10.45 10.47 10.14 10.30 43.2M
2021-05-20 10.82 10.82 10.27 10.35 85.2M
2021-05-19 11.42 11.43 11.09 11.13 45.0M
2021-05-18 11.79 11.83 11.46 11.48 37.4M
2021-05-17 11.96 12.00 11.48 11.75 52.8M
2021-05-14 12.27 12.43 11.74 11.96 43.6M
2021-05-13 12.35 12.89 12.12 12.16 39.9M
2021-05-12 12.23 12.69 11.97 12.60 51.9M
2021-05-11 12.72 12.73 11.76 12.52 79.3M
2021-05-10 12.90 13.20 12.56 12.95 77.5M
2021-05-07 11.99 12.77 11.82 12.69 107.2M
2021-05-06 11.60 12.27 11.43 11.97 78.0M
2021-04-30 11.30 11.84 10.97 11.40 105.0M
2021-04-29 11.40 12.08 11.40 11.80 85.7M
2021-04-28 11.11 11.38 11.00 11.38 41.2M
2021-04-27 11.18 11.42 10.91 11.07 41.5M
2021-04-26 11.05 11.80 11.05 11.23 67.6M
2021-04-23 10.83 11.10 10.75 11.02 26.8M
2021-04-22 11.08 11.32 10.82 10.85 37.9M
2021-04-21 11.08 11.22 10.95 11.07 25.3M
2021-04-20 11.41 11.49 11.15 11.18 37.8M
2021-04-19 10.90 11.45 10.87 11.33 38.2M
2021-04-16 11.00 11.17 10.76 11.02 33.2M
2021-04-15 11.29 11.29 10.70 10.92 38.1M
2021-04-14 10.49 11.27 10.45 11.19 57.5M
2021-04-13 10.71 10.76 10.38 10.49 61.6M
2021-04-12 11.07 11.34 10.54 10.66 72.1M
2021-04-09 11.09 11.30 10.69 10.93 71.5M
2021-04-08 11.10 11.35 10.95 11.19 59.9M
2021-04-07 10.72 11.20 10.60 11.17 58.5M
2021-04-06 10.84 10.99 10.60 10.71 33.8M
2021-04-02 11.02 11.14 10.72 10.84 33.4M
2021-04-01 10.70 10.98 10.54 10.96 40.0M
2021-03-31 11.00 11.06 10.60 10.83 28.0M
2021-03-30 10.77 11.11 10.57 10.91 57.8M
2021-03-29 10.75 10.91 10.43 10.78 64.8M
2021-03-26 10.42 10.62 10.19 10.52 64.2M
2021-03-25 10.88 11.11 10.28 10.41 94.9M
2021-03-24 11.82 11.86 10.83 10.83 84.6M
2021-03-23 12.36 12.50 11.86 12.03 29.0M
2021-03-22 12.20 12.47 12.05 12.35 26.8M
2021-03-19 12.20 12.70 11.87 12.05 40.7M
2021-03-18 11.79 12.91 11.79 12.73 54.8M
2021-03-17 11.76 11.94 11.31 11.87 24.3M
2021-03-16 11.99 12.05 11.51 11.86 39.4M
2021-03-15 11.52 12.30 11.44 12.05 42.0M
2021-03-12 11.44 11.77 11.09 11.56 39.0M
2021-03-11 10.81 11.42 10.68 11.28 39.4M
2021-03-10 10.91 11.20 10.61 10.81 38.5M
2021-03-09 11.07 11.39 10.34 10.75 54.8M
2021-03-08 12.17 12.38 11.20 11.29 51.6M
2021-03-05 11.69 12.03 11.35 11.76 43.3M
2021-03-04 12.25 12.31 11.52 11.83 65.7M
2021-03-03 12.77 12.90 12.28 12.60 48.6M
2021-03-02 13.76 13.76 12.62 12.90 47.6M
2021-03-01 13.28 14.21 13.21 13.63 54.0M
2021-02-26 13.53 13.65 12.91 13.01 67.7M
2021-02-25 14.58 14.80 13.90 14.11 30.6M
2021-02-24 15.19 15.19 14.00 14.27 40.5M
2021-02-23 15.23 16.00 14.70 14.83 56.8M
2021-02-22 14.76 15.69 14.76 15.27 67.4M
2021-02-19 14.51 14.76 13.70 14.40 57.2M
2021-02-18 13.99 14.49 13.75 14.49 67.8M
2021-02-10 13.41 13.46 12.78 13.17 37.5M
2021-02-09 13.11 13.65 12.95 13.57 34.8M
2021-02-08 12.08 13.10 11.96 13.05 40.8M
2021-02-05 13.34 13.43 11.90 12.08 57.3M
2021-02-04 12.73 13.37 12.67 13.15 53.7M
2021-02-03 12.45 13.15 12.39 12.88 51.3M
2021-02-02 12.26 12.56 12.00 12.32 39.0M
2021-02-01 11.72 12.15 11.45 12.05 38.5M
2021-01-29 11.89 12.06 11.43 11.75 31.1M
2021-01-28 11.85 11.90 11.11 11.62 25.6M
2021-01-27 11.93 12.16 11.81 12.08 32.4M
2021-01-26 12.19 12.31 11.71 11.81 35.1M
2021-01-25 12.09 12.51 12.02 12.29 44.1M
2021-01-22 11.63 11.94 11.33 11.77 37.7M
2021-01-21 12.27 12.34 11.71 11.91 36.5M
2021-01-20 11.73 12.31 11.70 11.93 45.8M
2021-01-19 11.94 12.28 11.48 11.58 65.0M
2021-01-18 11.00 11.88 10.91 11.88 54.4M
2021-01-15 11.00 11.23 10.28 10.80 65.5M
2021-01-14 11.63 12.00 11.05 11.20 42.1M
2021-01-13 11.27 11.69 11.01 11.51 60.9M
2021-01-12 11.10 11.44 10.85 11.27 66.3M
2021-01-11 11.03 11.32 10.66 11.24 58.6M
2021-01-08 11.09 11.25 10.60 11.07 45.5M
2021-01-07 10.64 11.22 10.64 11.08 56.7M
2021-01-06 10.27 10.69 10.21 10.63 69.9M
2021-01-05 10.08 10.56 9.92 10.46 75.7M
2021-01-04 10.15 10.21 9.90 10.00 69.5M