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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.51 | 5.56 | 5.42 | 5.56 | +0.87% | 0.40 | 0.49% |
| 2025-06-23 | 5.34 | 5.55 | 5.32 | 5.52 | +2.67% | 0.43 | 0.52% |
| 2025-06-20 | 5.35 | 5.42 | 5.35 | 5.37 | -0.35% | 0.17 | 0.21% |
| 2025-06-19 | 5.40 | 5.42 | 5.35 | 5.39 | -0.18% | 0.26 | 0.32% |
| 2025-06-18 | 5.43 | 5.47 | 5.35 | 5.40 | -1.22% | 0.26 | 0.32% |
| 2025-06-17 | 5.45 | 5.50 | 5.43 | 5.47 | +0.18% | 0.16 | 0.20% |
| 2025-06-16 | 5.43 | 5.50 | 5.43 | 5.46 | +0.71% | 0.28 | 0.34% |
| 2025-06-13 | 5.55 | 5.59 | 5.41 | 5.42 | -2.41% | 0.46 | 0.56% |
| 2025-06-12 | 5.49 | 5.56 | 5.48 | 5.55 | +1.02% | 0.42 | 0.50% |
| 2025-06-11 | 5.48 | 5.52 | 5.46 | 5.50 | +0.17% | 0.19 | 0.23% |
| 2025-06-10 | 5.53 | 5.55 | 5.45 | 5.49 | -0.84% | 0.26 | 0.30% |
| 2025-06-09 | 5.49 | 5.55 | 5.46 | 5.54 | +1.54% | 0.30 | 0.35% |
| 2025-06-06 | 5.37 | 5.47 | 5.37 | 5.45 | +1.56% | 0.28 | 0.33% |
| 2025-06-05 | 5.36 | 5.38 | 5.32 | 5.37 | +0.17% | 0.20 | 0.24% |
| 2025-06-04 | 5.31 | 5.37 | 5.27 | 5.36 | +1.23% | 0.19 | 0.23% |
| 2025-06-03 | 5.38 | 5.38 | 5.27 | 5.29 | -1.56% | 0.32 | 0.40% |
| 2025-05-30 | 5.39 | 5.41 | 5.35 | 5.38 | 0.00% | 0.31 | 0.38% |
| 2025-05-29 | 5.33 | 5.40 | 5.33 | 5.38 | +0.35% | 0.17 | 0.21% |
| 2025-05-28 | 5.40 | 5.41 | 5.34 | 5.36 | -0.69% | 0.16 | 0.19% |
| 2025-05-27 | 5.41 | 5.42 | 5.37 | 5.40 | -0.17% | 0.14 | 0.17% |