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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.89 | 5.92 | 5.80 | 5.83 | -0.97% | 0.84 | 0.96% |
| 2025-08-18 | 5.91 | 5.93 | 5.88 | 5.89 | -0.32% | 0.70 | 0.79% |
| 2025-08-15 | 5.85 | 5.94 | 5.85 | 5.91 | +0.65% | 0.45 | 0.50% |
| 2025-08-14 | 5.98 | 5.99 | 5.83 | 5.87 | -1.92% | 0.50 | 0.56% |
| 2025-08-13 | 5.96 | 6.02 | 5.95 | 5.98 | 0.00% | 0.66 | 0.73% |
| 2025-08-12 | 6.07 | 6.08 | 5.97 | 5.98 | -1.26% | 0.66 | 0.73% |
| 2025-08-11 | 5.91 | 6.08 | 5.90 | 6.06 | +2.92% | 1.18 | 1.30% |
| 2025-08-08 | 5.78 | 5.91 | 5.77 | 5.89 | +1.65% | 0.61 | 0.70% |
| 2025-08-07 | 5.83 | 5.85 | 5.77 | 5.79 | -0.82% | 0.56 | 0.64% |
| 2025-08-06 | 5.86 | 5.88 | 5.79 | 5.84 | -0.33% | 0.70 | 0.79% |
| 2025-08-05 | 5.92 | 5.96 | 5.84 | 5.86 | -1.29% | 1.25 | 1.41% |
| 2025-08-04 | 5.93 | 6.22 | 5.86 | 5.94 | -0.48% | 1.28 | 1.42% |
| 2025-08-01 | 6.02 | 6.15 | 5.93 | 5.97 | +2.13% | 1.58 | 1.75% |
| 2025-07-31 | 6.03 | 6.06 | 5.84 | 5.84 | -3.63% | 1.11 | 1.25% |
| 2025-07-30 | 6.12 | 6.31 | 6.05 | 6.06 | -1.55% | 1.84 | 2.00% |
| 2025-07-29 | 6.05 | 6.35 | 5.94 | 6.16 | +4.38% | 2.07 | 2.25% |
| 2025-07-28 | 5.93 | 5.96 | 5.87 | 5.90 | -1.12% | 0.53 | 0.60% |
| 2025-07-25 | 6.01 | 6.05 | 5.93 | 5.97 | -0.79% | 0.56 | 0.62% |
| 2025-07-24 | 5.93 | 6.06 | 5.88 | 6.01 | -1.41% | 1.08 | 1.20% |
| 2025-07-23 | 6.40 | 6.40 | 6.07 | 6.10 | +1.43% | 1.99 | 2.13% |