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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.42 | 6.64 | 6.30 | 6.49 | +0.15% | 4.37 | 4.42% |
| 2025-10-22 | 6.22 | 6.81 | 6.18 | 6.48 | +2.57% | 5.06 | 5.16% |
| 2025-10-21 | 6.53 | 6.65 | 6.26 | 6.32 | -2.79% | 6.19 | 6.39% |
| 2025-10-20 | 6.36 | 6.50 | 6.33 | 6.50 | +10.03% | 3.95 | 4.01% |
| 2025-10-17 | 5.95 | 6.00 | 5.87 | 5.91 | -0.80% | 0.47 | 0.53% |
| 2025-10-16 | 6.05 | 6.06 | 5.91 | 5.96 | -2.20% | 0.67 | 0.74% |
| 2025-10-15 | 6.04 | 6.09 | 6.02 | 6.09 | +0.95% | 0.62 | 0.67% |
| 2025-10-14 | 6.11 | 6.16 | 5.98 | 6.03 | -1.25% | 0.98 | 1.07% |
| 2025-10-13 | 5.98 | 6.12 | 5.89 | 6.11 | -1.08% | 1.16 | 1.27% |
| 2025-10-10 | 6.06 | 6.19 | 6.03 | 6.18 | +1.41% | 1.53 | 1.65% |
| 2025-10-09 | 6.00 | 6.12 | 5.98 | 6.09 | +1.11% | 1.22 | 1.34% |
| 2025-09-30 | 5.98 | 6.06 | 5.94 | 6.02 | +0.48% | 0.99 | 1.10% |
| 2025-09-29 | 6.02 | 6.07 | 5.93 | 5.99 | -0.32% | 1.12 | 1.25% |
| 2025-09-26 | 5.83 | 6.12 | 5.83 | 6.01 | +3.80% | 1.93 | 2.15% |
| 2025-09-25 | 6.04 | 6.04 | 5.78 | 5.79 | -4.27% | 1.70 | 1.92% |
| 2025-09-24 | 5.99 | 6.16 | 5.83 | 6.05 | +3.09% | 2.72 | 3.01% |
| 2025-09-23 | 5.77 | 5.93 | 5.56 | 5.87 | +2.50% | 1.77 | 2.04% |
| 2025-09-22 | 5.57 | 5.73 | 5.55 | 5.73 | +3.10% | 0.94 | 1.10% |
| 2025-09-19 | 5.55 | 5.60 | 5.54 | 5.55 | -0.17% | 0.27 | 0.32% |
| 2025-09-18 | 5.64 | 5.64 | 5.55 | 5.56 | -1.02% | 0.40 | 0.47% |