友发集团 sh.601686
5.29
-0.38%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.31 | 5.33 | 5.25 | 5.29 | -0.38% | 0.22 | 0.28% |
| 2026-05-21 | 5.39 | 5.42 | 5.31 | 5.31 | -1.48% | 0.23 | 0.30% |
| 2026-05-20 | 5.39 | 5.42 | 5.32 | 5.39 | +0.37% | 0.27 | 0.34% |
| 2026-05-19 | 5.34 | 5.40 | 5.32 | 5.37 | +0.56% | 0.26 | 0.33% |
| 2026-05-18 | 5.34 | 5.34 | 5.26 | 5.34 | 0.00% | 0.24 | 0.31% |
| 2026-05-15 | 5.41 | 5.42 | 5.33 | 5.34 | -1.29% | 0.25 | 0.32% |
| 2026-05-14 | 5.55 | 5.55 | 5.41 | 5.41 | -2.35% | 0.36 | 0.45% |
| 2026-05-13 | 5.54 | 5.57 | 5.49 | 5.54 | +0.18% | 0.29 | 0.36% |
| 2026-05-12 | 5.63 | 5.64 | 5.52 | 5.53 | -1.60% | 0.35 | 0.43% |
| 2026-05-11 | 5.60 | 5.70 | 5.56 | 5.62 | +0.54% | 0.54 | 0.65% |
| 2026-05-08 | 5.59 | 5.61 | 5.56 | 5.59 | -0.18% | 0.26 | 0.32% |
| 2026-05-07 | 5.60 | 5.63 | 5.55 | 5.60 | +0.18% | 0.26 | 0.32% |
| 2026-05-06 | 5.56 | 5.62 | 5.56 | 5.59 | +0.36% | 0.32 | 0.39% |
| 2026-04-30 | 5.60 | 5.61 | 5.53 | 5.57 | -0.54% | 0.33 | 0.40% |
| 2026-04-29 | 5.52 | 5.63 | 5.50 | 5.60 | +0.54% | 0.32 | 0.39% |
| 2026-04-28 | 5.53 | 5.58 | 5.51 | 5.57 | +0.36% | 0.33 | 0.41% |
| 2026-04-27 | 5.61 | 5.61 | 5.47 | 5.55 | -1.25% | 0.51 | 0.63% |
| 2026-04-24 | 5.66 | 5.70 | 5.59 | 5.62 | -1.40% | 0.46 | 0.55% |
| 2026-04-23 | 5.87 | 5.88 | 5.66 | 5.70 | -2.90% | 0.85 | 1.01% |
| 2026-04-22 | 5.89 | 5.90 | 5.86 | 5.87 | -0.34% | 0.29 | 0.34% |