友发集团 sh.601686
5.27
-0.38%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.05 | 6.13 | 6.04 | 6.05 | -0.94% | 0.54 | 0.58% |
| 2025-12-17 | 6.25 | 6.25 | 5.99 | 6.11 | -2.44% | 1.24 | 1.32% |
| 2025-12-16 | 6.33 | 6.36 | 6.12 | 6.26 | -0.30% | 1.10 | 1.15% |
| 2025-12-15 | 6.25 | 6.36 | 6.21 | 6.28 | 0.00% | 0.91 | 0.93% |
| 2025-12-12 | 6.23 | 6.30 | 6.17 | 6.28 | +0.61% | 1.03 | 1.07% |
| 2025-12-11 | 6.19 | 6.29 | 6.09 | 6.24 | +1.56% | 1.25 | 1.31% |
| 2025-12-10 | 6.01 | 6.15 | 5.98 | 6.15 | +2.06% | 0.66 | 0.71% |
| 2025-12-09 | 6.16 | 6.17 | 6.02 | 6.02 | -2.02% | 0.67 | 0.71% |
| 2025-12-08 | 6.20 | 6.21 | 6.11 | 6.15 | -0.77% | 0.67 | 0.71% |
| 2025-12-05 | 6.20 | 6.25 | 6.09 | 6.20 | -0.46% | 0.90 | 0.95% |
| 2025-12-04 | 6.20 | 6.28 | 6.11 | 6.22 | +0.62% | 0.99 | 1.04% |
| 2025-12-03 | 6.17 | 6.22 | 6.10 | 6.19 | +0.15% | 0.51 | 0.54% |
| 2025-12-02 | 6.13 | 6.20 | 6.08 | 6.18 | +0.78% | 0.87 | 0.93% |
| 2025-12-01 | 6.06 | 6.14 | 6.02 | 6.13 | +0.63% | 0.77 | 0.83% |
| 2025-11-28 | 6.20 | 6.20 | 6.00 | 6.09 | -0.62% | 1.07 | 1.17% |
| 2025-11-27 | 6.09 | 6.26 | 5.98 | 6.13 | +4.40% | 1.58 | 1.71% |
| 2025-11-26 | 5.92 | 5.96 | 5.87 | 5.87 | -0.97% | 0.52 | 0.58% |
| 2025-11-25 | 5.98 | 6.00 | 5.92 | 5.93 | -0.32% | 0.47 | 0.52% |
| 2025-11-24 | 5.91 | 5.98 | 5.89 | 5.95 | +0.81% | 0.46 | 0.51% |
| 2025-11-21 | 6.03 | 6.09 | 5.90 | 5.90 | -3.29% | 0.78 | 0.86% |