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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.22 | 6.23 | 6.16 | 6.19 | -0.15% | 0.56 | 0.59% |
| 2026-01-15 | 6.16 | 6.23 | 6.13 | 6.20 | +0.47% | 0.62 | 0.65% |
| 2026-01-14 | 6.18 | 6.23 | 6.12 | 6.17 | +0.78% | 0.84 | 0.89% |
| 2026-01-13 | 6.17 | 6.20 | 6.10 | 6.12 | -0.47% | 0.65 | 0.69% |
| 2026-01-12 | 6.10 | 6.17 | 6.09 | 6.15 | +0.94% | 0.67 | 0.70% |
| 2026-01-09 | 6.08 | 6.10 | 6.04 | 6.09 | +0.16% | 0.62 | 0.66% |
| 2026-01-08 | 6.01 | 6.10 | 6.01 | 6.08 | +0.63% | 0.54 | 0.58% |
| 2026-01-07 | 6.06 | 6.07 | 6.00 | 6.04 | -0.16% | 0.54 | 0.58% |
| 2026-01-06 | 6.01 | 6.07 | 5.99 | 6.05 | +0.64% | 0.60 | 0.65% |
| 2026-01-05 | 6.00 | 6.06 | 5.98 | 6.01 | +0.16% | 0.51 | 0.55% |
| 2025-12-31 | 5.99 | 6.03 | 5.96 | 6.00 | -0.16% | 0.37 | 0.40% |
| 2025-12-30 | 6.04 | 6.10 | 6.00 | 6.01 | -0.63% | 0.49 | 0.53% |
| 2025-12-29 | 6.12 | 6.13 | 6.04 | 6.05 | -0.78% | 0.59 | 0.63% |
| 2025-12-26 | 6.09 | 6.15 | 6.07 | 6.10 | -0.31% | 0.46 | 0.49% |
| 2025-12-25 | 6.12 | 6.17 | 6.10 | 6.12 | -0.31% | 0.34 | 0.37% |
| 2025-12-24 | 6.07 | 6.14 | 6.03 | 6.14 | +1.10% | 0.37 | 0.39% |
| 2025-12-23 | 6.13 | 6.14 | 6.04 | 6.07 | -0.94% | 0.40 | 0.43% |
| 2025-12-22 | 6.19 | 6.21 | 6.10 | 6.13 | -0.47% | 0.67 | 0.71% |
| 2025-12-19 | 6.06 | 6.19 | 6.05 | 6.16 | +1.74% | 0.64 | 0.68% |
| 2025-12-18 | 6.05 | 6.13 | 6.04 | 6.05 | -0.94% | 0.54 | 0.58% |