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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.73 | 5.74 | 5.57 | 5.59 | -3.45% | 0.73 | 0.88% |
| 2026-03-20 | 5.90 | 5.93 | 5.79 | 5.79 | -2.03% | 0.55 | 0.64% |
| 2026-03-19 | 6.02 | 6.02 | 5.86 | 5.91 | -2.31% | 0.63 | 0.72% |
| 2026-03-18 | 6.14 | 6.14 | 6.01 | 6.05 | -1.47% | 0.75 | 0.84% |
| 2026-03-17 | 6.20 | 6.26 | 6.13 | 6.14 | -0.65% | 0.64 | 0.70% |
| 2026-03-16 | 6.30 | 6.31 | 6.15 | 6.18 | -1.90% | 0.85 | 0.93% |
| 2026-03-13 | 6.27 | 6.37 | 6.25 | 6.30 | +0.48% | 0.85 | 0.91% |
| 2026-03-12 | 6.18 | 6.28 | 6.16 | 6.27 | +1.62% | 0.78 | 0.85% |
| 2026-03-11 | 6.17 | 6.18 | 6.12 | 6.17 | 0.00% | 0.43 | 0.47% |
| 2026-03-10 | 6.16 | 6.19 | 6.13 | 6.17 | +0.33% | 0.44 | 0.49% |
| 2026-03-09 | 6.14 | 6.19 | 6.10 | 6.15 | -0.49% | 0.54 | 0.59% |
| 2026-03-06 | 6.06 | 6.19 | 6.05 | 6.18 | +1.64% | 0.53 | 0.58% |
| 2026-03-05 | 6.14 | 6.17 | 6.07 | 6.08 | 0.00% | 0.55 | 0.61% |
| 2026-03-04 | 6.20 | 6.27 | 6.08 | 6.08 | -2.72% | 0.88 | 0.98% |
| 2026-03-03 | 6.33 | 6.37 | 6.23 | 6.25 | -1.26% | 1.02 | 1.10% |
| 2026-03-02 | 6.28 | 6.36 | 6.25 | 6.33 | -0.47% | 0.87 | 0.93% |
| 2026-02-27 | 6.31 | 6.39 | 6.28 | 6.36 | +0.95% | 0.68 | 0.73% |
| 2026-02-26 | 6.26 | 6.32 | 6.24 | 6.30 | +0.16% | 0.67 | 0.72% |
| 2026-02-25 | 6.16 | 6.34 | 6.15 | 6.29 | +2.28% | 1.10 | 1.19% |
| 2026-02-24 | 6.15 | 6.15 | 6.06 | 6.15 | +1.15% | 0.72 | 0.80% |