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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.91 | 5.92 | 5.87 | 5.89 | -0.34% | 0.24 | 0.28% |
| 2026-04-20 | 5.92 | 5.94 | 5.88 | 5.91 | +0.34% | 0.24 | 0.28% |
| 2026-04-17 | 5.87 | 5.90 | 5.82 | 5.89 | +0.51% | 0.24 | 0.28% |
| 2026-04-16 | 5.82 | 5.87 | 5.79 | 5.86 | +0.86% | 0.25 | 0.29% |
| 2026-04-15 | 5.81 | 5.85 | 5.79 | 5.81 | 0.00% | 0.32 | 0.37% |
| 2026-04-14 | 5.83 | 5.84 | 5.75 | 5.81 | 0.00% | 0.33 | 0.39% |
| 2026-04-13 | 5.85 | 5.85 | 5.77 | 5.81 | -0.34% | 0.21 | 0.24% |
| 2026-04-10 | 5.83 | 5.88 | 5.79 | 5.83 | +0.69% | 0.26 | 0.30% |
| 2026-04-09 | 5.88 | 5.89 | 5.78 | 5.79 | -1.36% | 0.25 | 0.29% |
| 2026-04-08 | 5.79 | 5.88 | 5.77 | 5.87 | +2.26% | 0.28 | 0.32% |
| 2026-04-07 | 5.72 | 5.75 | 5.67 | 5.74 | +0.53% | 0.22 | 0.27% |
| 2026-04-03 | 5.85 | 5.86 | 5.70 | 5.71 | -2.23% | 0.33 | 0.39% |
| 2026-04-02 | 5.88 | 5.92 | 5.81 | 5.84 | -1.02% | 0.32 | 0.37% |
| 2026-04-01 | 5.88 | 5.94 | 5.87 | 5.90 | +0.51% | 0.30 | 0.34% |
| 2026-03-31 | 5.89 | 5.95 | 5.86 | 5.87 | -0.68% | 0.29 | 0.33% |
| 2026-03-30 | 5.77 | 5.92 | 5.74 | 5.91 | +1.55% | 0.41 | 0.47% |
| 2026-03-27 | 5.74 | 5.83 | 5.73 | 5.82 | +0.52% | 0.31 | 0.36% |
| 2026-03-26 | 5.79 | 5.84 | 5.74 | 5.79 | -0.34% | 0.42 | 0.49% |
| 2026-03-25 | 5.77 | 5.83 | 5.75 | 5.81 | +0.87% | 0.30 | 0.35% |
| 2026-03-24 | 5.66 | 5.77 | 5.58 | 5.76 | +3.04% | 0.58 | 0.70% |