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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.19 | 8.78 | 7.98 | 8.30 | +0.36% | 2.32 | 7.82% |
| 2025-07-22 | 8.12 | 8.43 | 7.96 | 8.27 | +1.47% | 2.04 | 7.02% |
| 2025-07-21 | 7.40 | 8.15 | 7.31 | 8.15 | +9.99% | 2.30 | 8.14% |
| 2025-07-18 | 7.40 | 7.64 | 7.28 | 7.41 | -2.37% | 1.44 | 5.44% |
| 2025-07-17 | 7.24 | 7.68 | 6.89 | 7.59 | +2.99% | 1.78 | 6.96% |
| 2025-07-16 | 7.29 | 7.45 | 7.25 | 7.37 | +0.68% | 0.79 | 3.03% |
| 2025-07-15 | 7.42 | 7.53 | 7.27 | 7.32 | -4.19% | 1.15 | 4.37% |
| 2025-07-14 | 7.56 | 7.88 | 7.46 | 7.64 | -1.93% | 1.54 | 5.64% |
| 2025-07-11 | 7.24 | 7.90 | 7.03 | 7.79 | +5.27% | 2.10 | 8.02% |
| 2025-07-10 | 6.86 | 7.67 | 6.77 | 7.40 | +4.52% | 2.80 | 10.85% |
| 2025-07-09 | 6.52 | 7.12 | 6.46 | 7.08 | +9.09% | 1.58 | 6.52% |
| 2025-07-08 | 6.38 | 6.52 | 6.34 | 6.49 | +1.88% | 0.39 | 1.70% |
| 2025-07-07 | 6.34 | 6.48 | 6.29 | 6.37 | +0.32% | 0.49 | 2.17% |
| 2025-07-04 | 6.44 | 6.49 | 6.33 | 6.35 | -1.09% | 0.18 | 0.80% |
| 2025-07-03 | 6.40 | 6.55 | 6.38 | 6.42 | +0.63% | 0.35 | 1.52% |
| 2025-07-02 | 6.39 | 6.42 | 6.31 | 6.38 | +0.31% | 0.31 | 1.36% |
| 2025-07-01 | 6.54 | 6.61 | 6.35 | 6.36 | -2.30% | 0.57 | 2.47% |
| 2025-06-30 | 6.37 | 6.61 | 6.37 | 6.51 | +2.52% | 1.05 | 4.54% |
| 2025-06-27 | 6.28 | 6.46 | 6.28 | 6.35 | +1.11% | 0.82 | 3.63% |
| 2025-06-26 | 6.26 | 6.32 | 6.17 | 6.28 | +0.16% | 0.30 | 1.33% |