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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.16 | 6.17 | 6.08 | 6.08 | -1.62% | 0.48 | 0.53% |
| 2026-02-12 | 6.22 | 6.23 | 6.15 | 6.18 | -0.48% | 0.51 | 0.56% |
| 2026-02-11 | 6.21 | 6.26 | 6.18 | 6.21 | 0.00% | 0.48 | 0.52% |
| 2026-02-10 | 6.23 | 6.26 | 6.18 | 6.21 | -0.64% | 0.51 | 0.55% |
| 2026-02-09 | 6.26 | 6.29 | 6.23 | 6.25 | +0.64% | 0.47 | 0.51% |
| 2026-02-06 | 6.26 | 6.33 | 6.20 | 6.21 | -0.64% | 0.77 | 0.84% |
| 2026-02-05 | 6.40 | 6.59 | 6.24 | 6.25 | +0.64% | 1.77 | 1.89% |
| 2026-02-04 | 6.10 | 6.22 | 6.08 | 6.21 | +1.64% | 0.62 | 0.68% |
| 2026-02-03 | 6.04 | 6.12 | 6.03 | 6.11 | +1.66% | 0.62 | 0.69% |
| 2026-02-02 | 6.30 | 6.30 | 5.99 | 6.01 | -5.21% | 1.24 | 1.37% |
| 2026-01-30 | 6.30 | 6.39 | 6.20 | 6.34 | +0.16% | 0.98 | 1.06% |
| 2026-01-29 | 6.39 | 6.44 | 6.29 | 6.33 | -1.71% | 1.18 | 1.27% |
| 2026-01-28 | 6.34 | 6.44 | 6.31 | 6.44 | +1.58% | 0.81 | 0.86% |
| 2026-01-27 | 6.43 | 6.43 | 6.28 | 6.34 | -1.40% | 0.75 | 0.81% |
| 2026-01-26 | 6.43 | 6.45 | 6.33 | 6.43 | +0.31% | 1.04 | 1.11% |
| 2026-01-23 | 6.41 | 6.45 | 6.34 | 6.41 | 0.00% | 0.67 | 0.72% |
| 2026-01-22 | 6.27 | 6.42 | 6.25 | 6.41 | +2.56% | 1.02 | 1.10% |
| 2026-01-21 | 6.20 | 6.25 | 6.12 | 6.25 | -0.95% | 0.99 | 1.08% |
| 2026-01-20 | 6.31 | 6.36 | 6.26 | 6.31 | 0.00% | 1.10 | 1.13% |
| 2026-01-19 | 6.19 | 6.33 | 6.17 | 6.31 | +2.01% | 0.94 | 0.98% |