大连友谊 sz.000679
6.73
-0.59%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.78 | 6.84 | 6.66 | 6.73 | -0.59% | 0.30 | 1.24% |
| 2026-05-22 | 6.69 | 6.80 | 6.60 | 6.77 | +1.35% | 0.37 | 1.53% |
| 2026-05-21 | 6.83 | 6.99 | 6.66 | 6.68 | -1.18% | 0.51 | 2.09% |
| 2026-05-20 | 6.90 | 6.90 | 6.75 | 6.76 | -2.03% | 0.33 | 1.38% |
| 2026-05-19 | 6.96 | 7.06 | 6.85 | 6.90 | +0.15% | 0.41 | 1.67% |
| 2026-05-18 | 6.92 | 6.92 | 6.77 | 6.89 | -0.43% | 0.38 | 1.57% |
| 2026-05-15 | 6.98 | 7.03 | 6.87 | 6.92 | -1.28% | 0.50 | 2.01% |
| 2026-05-14 | 6.95 | 7.15 | 6.82 | 7.01 | +1.01% | 0.67 | 2.68% |
| 2026-05-13 | 6.92 | 7.01 | 6.88 | 6.94 | +0.29% | 0.35 | 1.40% |
| 2026-05-12 | 7.00 | 7.06 | 6.87 | 6.92 | +0.14% | 0.43 | 1.73% |
| 2026-05-11 | 7.03 | 7.04 | 6.83 | 6.91 | -0.86% | 0.48 | 1.95% |
| 2026-05-08 | 6.83 | 7.00 | 6.82 | 6.97 | +1.75% | 0.49 | 1.97% |
| 2026-05-07 | 7.11 | 7.21 | 6.80 | 6.85 | -3.66% | 1.08 | 4.38% |
| 2026-05-06 | 7.28 | 7.29 | 7.00 | 7.11 | -1.80% | 0.50 | 1.98% |
| 2026-04-30 | 7.09 | 7.30 | 7.09 | 7.24 | +1.97% | 0.40 | 1.55% |
| 2026-04-29 | 6.96 | 7.19 | 6.91 | 7.10 | +1.87% | 0.37 | 1.44% |
| 2026-04-28 | 6.89 | 7.00 | 6.89 | 6.97 | +0.14% | 0.24 | 0.97% |
| 2026-04-27 | 6.78 | 7.00 | 6.70 | 6.96 | +2.81% | 0.45 | 1.85% |
| 2026-04-24 | 6.74 | 6.81 | 6.65 | 6.77 | +0.59% | 0.28 | 1.18% |
| 2026-04-23 | 6.80 | 6.82 | 6.67 | 6.73 | -1.03% | 0.29 | 1.20% |