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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.35 | 5.42 | 5.33 | 5.41 | +1.05% | 0.18 | 0.22% |
| 2025-05-23 | 5.41 | 5.42 | 5.34 | 5.35 | -0.86% | 0.16 | 0.19% |
| 2025-05-22 | 5.41 | 5.42 | 5.35 | 5.40 | -0.17% | 0.22 | 0.27% |
| 2025-05-21 | 5.44 | 5.44 | 5.41 | 5.41 | -0.51% | 0.12 | 0.15% |
| 2025-05-20 | 5.50 | 5.51 | 5.42 | 5.43 | -1.02% | 0.17 | 0.20% |
| 2025-05-19 | 5.43 | 5.49 | 5.42 | 5.49 | +1.03% | 0.19 | 0.22% |
| 2025-05-16 | 5.42 | 5.44 | 5.40 | 5.43 | +0.34% | 0.16 | 0.19% |
| 2025-05-15 | 5.43 | 5.44 | 5.39 | 5.41 | -0.34% | 0.15 | 0.18% |
| 2025-05-14 | 5.44 | 5.49 | 5.40 | 5.43 | -0.34% | 0.21 | 0.25% |
| 2025-05-13 | 5.45 | 5.48 | 5.42 | 5.45 | +0.52% | 0.26 | 0.31% |
| 2025-05-12 | 5.53 | 5.54 | 5.39 | 5.42 | -1.02% | 0.33 | 0.39% |
| 2025-05-09 | 5.44 | 5.61 | 5.43 | 5.48 | +0.86% | 0.57 | 0.67% |
| 2025-05-08 | 5.43 | 5.49 | 5.39 | 5.43 | -0.34% | 0.41 | 0.49% |
| 2025-05-07 | 5.51 | 5.59 | 5.41 | 5.45 | -1.52% | 0.58 | 0.69% |
| 2025-05-06 | 5.28 | 5.63 | 5.28 | 5.54 | +4.21% | 1.10 | 1.30% |