三友联众（300932）历史行情

以下为三友联众近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.090	10.890	11.150	10.840	-0.130	-1.180%	812.15万	0.89亿	2.544%
2026-10-01	11.090	10.890	11.150	10.840	-0.130	-1.180%	812.15万	0.89亿	2.544%
2026-09-30	11.090	10.890	11.150	10.840	-0.130	-1.180%	8.12万	0.00亿	0.000%
2026-09-29	10.800	11.020	11.100	10.630	0.220	2.037%	8.74万	0.00亿	0.000%
2026-09-28	11.060	10.800	11.220	10.590	-0.260	-2.351%	10.93万	0.00亿	0.000%
2026-09-27	11.300	11.060	11.370	11.030	-0.230	-2.037%	917.71万	1.03亿	2.875%
2026-09-24	11.300	11.060	11.370	11.030	-0.230	-2.037%	9.18万	0.00亿	0.000%
2026-09-23	11.240	11.290	11.370	11.120	0.090	0.804%	6.94万	0.00亿	0.000%
2026-09-22	11.140	11.200	11.410	11.050	0.090	0.810%	9.63万	0.00亿	0.000%
2026-09-21	11.180	11.110	11.180	10.860	0.260	2.396%	9.52万	0.00亿	0.000%
2026-09-18	10.800	10.850	10.970	10.660	0.130	1.213%	6.11万	0.00亿	0.000%
2026-09-17	10.570	10.720	10.780	10.510	0.090	0.847%	6.85万	0.00亿	0.000%
2026-09-16	10.360	10.630	10.770	10.310	0.240	2.310%	8.88万	0.00亿	0.000%
2026-09-15	10.700	10.390	10.740	10.370	-0.340	-3.169%	7.30万	0.00亿	0.000%
2026-09-14	10.710	10.730	10.860	10.590	-0.050	-0.464%	6.55万	0.00亿	0.000%
2026-09-11	10.980	10.780	10.980	10.600	-0.240	-2.178%	7.50万	0.00亿	0.000%
2026-09-10	11.080	11.020	11.190	10.980	-0.180	-1.607%	7.28万	0.00亿	0.000%
2026-09-09	11.320	11.200	11.320	11.060	-0.150	-1.322%	9.09万	0.00亿	0.000%
2026-09-08	11.410	11.350	11.460	11.060	-0.120	-1.046%	13.35万	0.00亿	0.000%
2026-09-07	11.370	11.470	11.580	11.280	0.170	1.504%	14.58万	0.00亿	0.000%
2026-09-04	11.270	11.300	11.580	11.210	0.120	1.073%	13.28万	0.00亿	0.000%
2026-09-03	11.140	11.180	11.290	10.940	0.030	0.269%	11.20万	0.00亿	0.000%
2026-09-02	11.010	11.150	11.250	10.870	0.090	0.814%	11.91万	0.00亿	0.000%
2026-09-01	10.850	11.060	11.080	10.850	0.060	0.545%	12.25万	0.00亿	0.000%
2026-08-31	10.720	11.000	11.100	10.590	0.140	1.289%	16.59万	0.00亿	0.000%
2026-08-28	10.400	10.860	10.920	10.370	0.440	4.223%	18.27万	0.00亿	0.000%
2026-08-27	10.350	10.420	10.600	10.270	0.030	0.289%	10.18万	0.00亿	0.000%
2026-08-26	11.000	10.390	11.020	10.280	-0.260	-2.441%	18.62万	0.00亿	0.000%
2026-08-25	11.250	10.650	11.270	10.300	0.120	1.140%	26.38万	0.00亿	0.000%
2026-08-24	10.530	10.530	10.590	10.190	0.110	1.056%	13.32万	0.00亿	0.000%
2026-08-21	10.600	10.420	10.600	10.220	-0.200	-1.883%	9.13万	0.00亿	0.000%
2026-08-20	10.550	10.620	10.880	10.500	0.140	1.336%	11.06万	0.00亿	0.000%
2026-08-19	11.000	10.480	11.000	10.380	-0.530	-4.814%	13.81万	0.00亿	0.000%
2026-08-18	11.000	11.010	11.070	10.700	0.010	0.091%	10.83万	0.00亿	0.000%
2026-08-17	10.550	11.000	11.020	10.360	0.520	4.962%	17.77万	0.00亿	0.000%
2026-08-14	10.220	10.480	10.870	10.150	0.280	2.745%	19.38万	0.00亿	0.000%
2026-08-13	10.400	10.200	10.480	10.120	-0.080	-0.778%	11.66万	0.00亿	0.000%
2026-08-12	10.000	10.280	10.410	10.000	0.250	2.493%	13.53万	0.00亿	0.000%
2026-08-11	10.270	10.030	10.380	10.000	-0.260	-2.527%	11.34万	0.00亿	0.000%
2026-08-10	9.980	10.290	10.300	9.910	0.380	3.835%	20.09万	0.00亿	0.000%
2026-08-07	9.950	9.910	10.180	9.800	0.010	0.101%	14.62万	0.00亿	0.000%
2026-08-06	9.990	9.900	10.060	9.780	-0.080	-0.802%	14.42万	0.00亿	0.000%
2026-08-05	9.510	9.980	10.180	9.400	0.480	5.053%	19.67万	0.00亿	0.000%
2026-08-04	9.440	9.500	9.630	9.310	0.180	1.931%	17.04万	0.00亿	0.000%
2026-08-03	8.810	9.320	9.400	8.740	0.590	6.758%	21.58万	0.00亿	0.000%
2026-07-31	8.720	8.730	8.930	8.610	0.220	2.585%	13.57万	0.00亿	0.000%
2026-07-30	8.880	8.510	9.040	8.490	-0.370	-4.167%	12.64万	0.00亿	0.000%
2026-07-29	8.810	8.880	8.940	8.660	0.070	0.795%	11.79万	0.00亿	0.000%
2026-07-28	8.990	8.810	9.010	8.650	-0.090	-1.011%	14.11万	0.00亿	0.000%
2026-07-27	8.800	8.900	8.980	8.580	0.220	2.535%	13.16万	0.00亿	0.000%
2026-07-24	9.200	8.680	9.200	8.630	-0.410	-4.510%	15.39万	0.00亿	0.000%
2026-07-23	8.560	9.090	9.090	8.520	0.570	6.690%	18.08万	0.00亿	0.000%
2026-07-22	8.510	8.520	8.800	8.330	-0.100	-1.160%	16.72万	0.00亿	0.000%
2026-07-21	9.160	8.620	9.160	7.970	0.160	1.891%	26.13万	0.00亿	0.000%
2026-07-20	8.890	8.460	9.110	8.270	-0.380	-4.299%	20.88万	0.00亿	0.000%
2026-07-17	9.670	8.840	9.730	8.810	-0.660	-6.947%	23.44万	0.00亿	0.000%
2026-07-16	10.240	9.500	10.350	9.440	-0.330	-3.357%	27.62万	0.00亿	0.000%
2026-07-15	9.310	9.830	10.450	9.260	0.470	5.021%	29.99万	0.00亿	0.000%
2026-07-14	9.300	9.360	9.570	8.970	0.090	0.971%	16.21万	0.00亿	0.000%
2026-07-13	9.590	9.270	9.850	9.230	-0.420	-4.334%	16.69万	0.00亿	0.000%
2026-07-10	9.810	9.690	10.120	9.670	-0.110	-1.122%	19.45万	0.00亿	0.000%
2026-07-09	9.960	9.800	10.280	9.510	-0.250	-2.488%	18.16万	0.00亿	0.000%
2026-07-08	10.430	10.050	10.500	10.020	-0.270	-2.616%	19.26万	0.00亿	0.000%
2026-07-07	10.690	10.320	11.020	10.210	-0.140	-1.338%	31.02万	0.00亿	0.000%
2026-07-06	11.980	10.460	12.020	10.200	-1.510	-12.615%	51.74万	0.00亿	0.000%
2026-07-03	11.590	11.970	13.220	11.340	0.540	4.724%	59.93万	0.00亿	0.000%
2026-07-02	11.000	11.430	11.940	10.800	0.790	7.425%	46.25万	0.00亿	0.000%
2026-07-01	10.850	10.640	10.970	10.480	0.040	0.377%	38.90万	0.00亿	0.000%
2026-06-30	9.120	10.600	10.750	9.010	1.560	17.257%	49.96万	0.00亿	0.000%
2026-06-29	8.600	9.040	9.420	8.410	0.770	9.311%	20.26万	0.00亿	0.000%
2026-06-26	8.480	8.270	8.550	8.220	-0.260	-3.048%	7.88万	0.00亿	0.000%
2026-06-25	8.790	8.530	8.930	8.480	-0.150	-1.728%	8.55万	0.00亿	0.000%
2026-06-24	8.800	8.680	8.990	8.620	-0.210	-2.362%	7.77万	0.00亿	0.000%
2026-06-23	9.020	8.890	9.160	8.810	-0.190	-2.093%	7.91万	0.00亿	0.000%
2026-06-22	9.070	9.080	9.150	8.820	-0.050	-0.548%	8.49万	0.00亿	0.000%
2026-06-18	9.180	9.130	9.230	9.030	-0.060	-0.653%	8.10万	0.00亿	0.000%
2026-06-17	9.300	9.190	9.420	9.140	-0.180	-1.921%	8.57万	0.00亿	0.000%
2026-06-16	8.910	9.370	9.590	8.690	0.560	6.356%	16.74万	0.00亿	0.000%
2026-06-15	8.540	8.810	8.830	8.540	0.340	4.014%	8.36万	0.00亿	0.000%
2026-06-12	8.550	8.470	8.630	8.320	0.090	1.074%	8.50万	0.00亿	0.000%
2026-06-11	8.520	8.380	8.660	8.260	-0.240	-2.784%	7.37万	0.00亿	0.000%
2026-06-10	8.860	8.620	8.930	8.440	-0.440	-4.857%	12.89万	0.00亿	0.000%
2026-06-09	9.300	9.060	9.550	8.930	-0.030	-0.330%	9.32万	0.00亿	0.000%
2026-06-08	9.350	9.090	9.510	9.040	-0.450	-4.717%	9.66万	0.00亿	0.000%
2026-06-05	9.630	9.540	9.770	9.340	-0.110	-1.140%	9.47万	0.00亿	0.000%
2026-06-04	10.000	9.650	10.070	9.600	-0.450	-4.455%	13.03万	0.00亿	0.000%
2026-06-03	10.000	10.100	10.250	9.910	0.070	0.698%	11.47万	0.00亿	0.000%
2026-06-02	9.950	10.030	10.270	9.630	-0.020	-0.199%	13.54万	0.00亿	0.000%
2026-06-01	9.900	10.050	10.250	9.860	0.060	0.601%	9.43万	0.00亿	0.000%
2026-05-29	10.450	9.990	10.450	9.880	-0.470	-4.493%	19.87万	0.00亿	0.000%
2026-05-28	10.480	10.460	10.700	10.220	-0.120	-1.134%	20.09万	0.00亿	0.000%
2026-05-27	10.220	10.580	10.700	10.030	0.290	2.818%	29.39万	0.00亿	0.000%
2026-05-26	10.060	10.290	10.340	9.730	0.140	1.379%	17.45万	0.00亿	0.000%
2026-05-25	10.260	10.150	10.490	10.010	-0.180	-1.742%	12.34万	0.00亿	0.000%
2026-05-22	10.030	10.330	10.360	9.870	0.390	3.924%	12.98万	0.00亿	0.000%
2026-05-21	10.550	9.940	10.660	9.900	-0.330	-3.213%	21.40万	0.00亿	0.000%
2026-05-20	10.580	10.270	10.580	10.070	-0.300	-2.838%	14.56万	0.00亿	0.000%
2026-05-19	10.220	10.570	10.580	10.100	0.280	2.721%	14.71万	0.00亿	0.000%
2026-05-18	10.280	10.290	10.340	10.070	0.040	0.390%	10.89万	0.00亿	0.000%
2026-05-15	10.300	10.250	10.400	10.060	0.000	0.000%	13.41万	0.00亿	0.000%
2026-05-14	10.820	10.250	10.820	10.250	-0.550	-5.093%	21.65万	0.00亿	0.000%
2026-05-13	10.720	10.800	11.080	10.680	0.120	1.124%	29.82万	0.00亿	0.000%
2026-05-12	10.600	10.680	10.870	10.500	0.190	1.811%	24.29万	0.00亿	0.000%
2026-05-11	10.870	10.490	10.910	10.420	-0.320	-2.960%	25.14万	0.00亿	0.000%
2026-05-08	10.760	10.810	10.850	10.560	-0.104	-0.953%	20.70万	0.00亿	0.000%
2026-05-07	10.579	10.914	11.071	10.443	0.507	4.872%	26.15万	0.00亿	0.000%
2026-05-06	10.186	10.407	10.436	10.186	0.271	2.674%	13.45万	0.00亿	0.000%
2026-04-30	10.071	10.136	10.271	10.050	-0.007	-0.069%	7.72万	0.00亿	0.000%
2026-04-29	10.050	10.143	10.193	9.907	0.100	0.996%	10.46万	0.00亿	0.000%
2026-04-28	10.164	10.043	10.379	9.971	-0.007	-0.070%	11.14万	0.00亿	0.000%
2026-04-27	9.879	10.050	10.079	9.693	0.164	1.659%	8.08万	0.00亿	0.000%
2026-04-24	9.650	9.886	10.064	9.650	0.215	2.223%	10.88万	0.00亿	0.000%
2026-04-23	10.136	9.671	10.136	9.586	-0.350	-3.493%	11.50万	0.00亿	0.000%
2026-04-22	9.929	10.021	10.050	9.864	0.050	0.501%	7.65万	0.00亿	0.000%
2026-04-21	10.036	9.971	10.050	9.871	-0.072	-0.717%	8.30万	0.00亿	0.000%
2026-04-20	10.107	10.043	10.121	9.929	-0.057	-0.564%	12.16万	0.00亿	0.000%
2026-04-17	10.121	10.100	10.407	10.050	-0.043	-0.424%	15.46万	0.00亿	0.000%
2026-04-16	9.936	10.143	10.164	9.721	0.322	3.279%	16.16万	0.00亿	0.000%
2026-04-15	9.736	9.821	9.929	9.671	0.121	1.247%	11.17万	0.00亿	0.000%
2026-04-14	9.593	9.700	9.779	9.593	0.143	1.496%	7.99万	0.00亿	0.000%
2026-04-13	9.521	9.557	9.579	9.407	-0.043	-0.448%	8.98万	0.00亿	0.000%
2026-04-10	9.521	9.600	9.729	9.486	0.107	1.127%	8.66万	0.00亿	0.000%
2026-04-09	9.479	9.493	9.593	9.350	-0.007	-0.074%	8.09万	0.00亿	0.000%
2026-04-08	9.150	9.500	9.614	9.150	0.529	5.897%	12.69万	0.00亿	0.000%
2026-04-07	8.821	8.971	9.021	8.793	0.000	0.000%	7.34万	0.00亿	0.000%
2026-04-03	9.064	8.743	9.079	8.729	0.000	0.000%	9.00万	0.00亿	0.000%
2026-04-02	9.264	9.014	9.471	8.950	0.000	0.000%	10.44万	0.00亿	0.000%
2026-04-01	9.400	9.307	9.464	9.250	0.000	0.000%	9.62万	0.00亿	0.000%