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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.87 | 6.02 | 5.83 | 6.01 | +2.44% | 0.93 | 1.03% |
| 2025-07-21 | 5.76 | 5.88 | 5.76 | 5.87 | +2.50% | 0.54 | 0.62% |
| 2025-07-18 | 5.76 | 5.78 | 5.71 | 5.73 | -0.33% | 0.24 | 0.28% |
| 2025-07-17 | 5.74 | 5.78 | 5.70 | 5.75 | +0.50% | 0.37 | 0.42% |
| 2025-07-16 | 5.77 | 5.77 | 5.69 | 5.72 | -0.99% | 0.42 | 0.48% |
| 2025-07-15 | 5.84 | 5.88 | 5.77 | 5.77 | -0.98% | 0.47 | 0.53% |
| 2025-07-14 | 5.75 | 5.86 | 5.73 | 5.83 | +1.50% | 0.61 | 0.70% |
| 2025-07-11 | 5.81 | 5.86 | 5.75 | 5.75 | -1.48% | 0.80 | 0.91% |
| 2025-07-10 | 5.96 | 5.98 | 5.76 | 5.83 | +1.33% | 1.13 | 1.29% |
| 2025-07-09 | 5.79 | 5.82 | 5.75 | 5.76 | -0.66% | 0.35 | 0.40% |
| 2025-07-08 | 5.73 | 5.80 | 5.71 | 5.79 | +1.34% | 0.51 | 0.59% |
| 2025-07-07 | 5.64 | 5.74 | 5.60 | 5.72 | +1.36% | 0.47 | 0.55% |
| 2025-07-04 | 5.66 | 5.76 | 5.64 | 5.64 | -0.34% | 0.52 | 0.61% |
| 2025-07-03 | 5.69 | 5.71 | 5.59 | 5.66 | -0.34% | 0.49 | 0.57% |
| 2025-07-02 | 5.55 | 5.69 | 5.52 | 5.68 | +2.24% | 0.65 | 0.77% |
| 2025-07-01 | 5.46 | 5.62 | 5.41 | 5.55 | +2.29% | 0.46 | 0.56% |
| 2025-06-30 | 5.48 | 5.52 | 5.42 | 5.43 | -0.87% | 0.30 | 0.37% |
| 2025-06-27 | 5.51 | 5.53 | 5.45 | 5.48 | -0.35% | 0.34 | 0.41% |
| 2025-06-26 | 5.55 | 5.56 | 5.48 | 5.50 | -0.86% | 0.28 | 0.34% |
| 2025-06-25 | 5.55 | 5.57 | 5.50 | 5.55 | -0.34% | 0.26 | 0.31% |