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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.08 | 6.14 | 6.05 | 6.10 | +0.31% | 0.47 | 0.51% |
| 2025-11-19 | 6.13 | 6.18 | 6.04 | 6.08 | -1.09% | 0.65 | 0.71% |
| 2025-11-18 | 6.27 | 6.28 | 6.12 | 6.15 | -2.43% | 1.00 | 1.07% |
| 2025-11-17 | 6.39 | 6.39 | 6.25 | 6.30 | -1.64% | 1.02 | 1.07% |
| 2025-11-14 | 6.36 | 6.49 | 6.33 | 6.41 | +1.82% | 1.64 | 1.68% |
| 2025-11-13 | 6.19 | 6.36 | 6.17 | 6.29 | +1.70% | 1.12 | 1.17% |
| 2025-11-12 | 6.23 | 6.25 | 6.18 | 6.19 | -1.22% | 0.74 | 0.79% |
| 2025-11-11 | 6.24 | 6.28 | 6.20 | 6.26 | +0.15% | 0.75 | 0.79% |
| 2025-11-10 | 6.31 | 6.34 | 6.22 | 6.25 | -0.91% | 1.03 | 1.08% |
| 2025-11-07 | 6.25 | 6.34 | 6.23 | 6.31 | +0.46% | 1.12 | 1.18% |
| 2025-11-06 | 6.26 | 6.28 | 6.22 | 6.28 | 0.00% | 0.79 | 0.83% |
| 2025-11-05 | 6.12 | 6.30 | 6.10 | 6.28 | +1.55% | 1.23 | 1.30% |
| 2025-11-04 | 6.28 | 6.29 | 6.13 | 6.19 | -1.82% | 1.23 | 1.31% |
| 2025-11-03 | 6.28 | 6.31 | 6.19 | 6.30 | +0.30% | 1.31 | 1.38% |
| 2025-10-31 | 6.32 | 6.33 | 6.23 | 6.28 | -0.76% | 1.55 | 1.62% |
| 2025-10-30 | 6.34 | 6.47 | 6.28 | 6.33 | -0.60% | 2.45 | 2.53% |
| 2025-10-29 | 6.53 | 6.57 | 6.30 | 6.37 | -1.77% | 2.40 | 2.49% |
| 2025-10-28 | 6.69 | 6.69 | 6.44 | 6.48 | -4.24% | 3.85 | 3.88% |
| 2025-10-27 | 6.67 | 7.14 | 6.65 | 6.77 | +2.16% | 6.55 | 6.27% |
| 2025-10-24 | 6.75 | 6.96 | 6.58 | 6.63 | +2.06% | 5.99 | 5.83% |