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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.88 | 10.05 | 9.79 | 9.82 | -3.16% | 1.35 | 3.85% |
| 2025-08-19 | 9.91 | 10.15 | 9.42 | 10.14 | +0.70% | 2.70 | 7.75% |
| 2025-08-18 | 9.30 | 10.20 | 9.21 | 10.07 | +8.63% | 3.07 | 8.64% |
| 2025-08-15 | 8.87 | 9.39 | 8.74 | 9.27 | +5.70% | 1.66 | 5.07% |
| 2025-08-14 | 8.92 | 8.99 | 8.76 | 8.77 | -2.77% | 0.84 | 2.67% |
| 2025-08-13 | 9.01 | 9.09 | 8.64 | 9.02 | +0.56% | 1.40 | 4.46% |
| 2025-08-12 | 9.00 | 9.19 | 8.88 | 8.97 | -0.44% | 1.02 | 3.19% |
| 2025-08-11 | 8.74 | 9.04 | 8.71 | 9.01 | +3.21% | 0.92 | 2.88% |
| 2025-08-08 | 8.96 | 9.00 | 8.73 | 8.73 | -2.02% | 0.93 | 2.94% |
| 2025-08-07 | 8.95 | 9.14 | 8.80 | 8.91 | -0.34% | 1.53 | 4.80% |
| 2025-08-06 | 8.90 | 8.99 | 8.59 | 8.94 | +1.02% | 1.70 | 5.40% |
| 2025-08-05 | 8.97 | 9.30 | 8.78 | 8.85 | -2.96% | 2.32 | 7.25% |
| 2025-08-04 | 9.12 | 9.12 | 9.12 | 9.12 | -9.97% | 0.48 | 1.48% |
| 2025-08-01 | 11.02 | 11.26 | 10.13 | 10.13 | -10.04% | 2.12 | 5.66% |
| 2025-07-31 | 11.13 | 11.70 | 10.35 | 11.26 | -0.27% | 3.64 | 9.26% |
| 2025-07-30 | 10.24 | 11.43 | 10.06 | 11.29 | +8.66% | 3.28 | 8.45% |
| 2025-07-29 | 9.50 | 10.39 | 9.42 | 10.39 | +9.37% | 2.17 | 6.08% |
| 2025-07-28 | 9.20 | 9.99 | 9.20 | 9.50 | -0.84% | 2.13 | 6.23% |
| 2025-07-25 | 8.66 | 9.60 | 8.63 | 9.58 | +9.49% | 2.08 | 6.39% |
| 2025-07-24 | 8.38 | 8.80 | 8.24 | 8.75 | +5.42% | 1.95 | 6.38% |