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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.67 | 5.67 | 5.57 | 5.63 | -0.51% | 0.34 | 0.41% |
| 2025-09-15 | 5.69 | 5.75 | 5.62 | 5.66 | +0.34% | 0.47 | 0.56% |
| 2025-09-12 | 5.66 | 5.69 | 5.62 | 5.64 | -0.34% | 0.41 | 0.49% |
| 2025-09-11 | 5.64 | 5.67 | 5.60 | 5.66 | +0.17% | 0.30 | 0.36% |
| 2025-09-10 | 5.65 | 5.67 | 5.62 | 5.65 | 0.00% | 0.28 | 0.33% |
| 2025-09-09 | 5.65 | 5.71 | 5.61 | 5.65 | +0.17% | 0.35 | 0.41% |
| 2025-09-08 | 5.58 | 5.67 | 5.57 | 5.64 | +0.85% | 0.43 | 0.51% |
| 2025-09-05 | 5.59 | 5.60 | 5.55 | 5.59 | 0.00% | 0.47 | 0.56% |
| 2025-09-04 | 5.55 | 5.62 | 5.55 | 5.59 | +0.17% | 0.42 | 0.50% |
| 2025-09-03 | 5.61 | 5.63 | 5.55 | 5.58 | -0.34% | 0.38 | 0.45% |
| 2025-09-02 | 5.62 | 5.64 | 5.55 | 5.60 | -0.51% | 0.44 | 0.52% |
| 2025-09-01 | 5.68 | 5.69 | 5.56 | 5.63 | -0.67% | 0.63 | 0.74% |
| 2025-08-29 | 5.73 | 5.77 | 5.65 | 5.67 | -1.50% | 0.70 | 0.82% |
| 2025-08-28 | 6.04 | 6.04 | 5.62 | 5.76 | -5.20% | 2.16 | 2.46% |
| 2025-08-27 | 5.88 | 6.20 | 5.87 | 6.07 | +3.25% | 2.62 | 2.88% |
| 2025-08-26 | 5.86 | 5.88 | 5.82 | 5.88 | +0.16% | 0.52 | 0.59% |
| 2025-08-25 | 5.82 | 5.88 | 5.80 | 5.87 | +0.82% | 0.68 | 0.77% |
| 2025-08-22 | 5.84 | 5.85 | 5.78 | 5.82 | -0.33% | 0.54 | 0.62% |
| 2025-08-21 | 5.83 | 5.88 | 5.81 | 5.84 | +0.49% | 0.59 | 0.67% |
| 2025-08-20 | 5.84 | 5.85 | 5.78 | 5.81 | -0.33% | 0.76 | 0.86% |