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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.27 | 6.30 | 6.17 | 6.27 | +0.64% | 0.39 | 1.76% |
| 2025-06-24 | 6.06 | 6.30 | 6.01 | 6.23 | +3.15% | 0.58 | 2.62% |
| 2025-06-23 | 5.86 | 6.06 | 5.85 | 6.04 | +2.03% | 0.23 | 1.09% |
| 2025-06-20 | 5.90 | 6.07 | 5.90 | 5.92 | -0.17% | 0.18 | 0.86% |
| 2025-06-19 | 6.07 | 6.08 | 5.93 | 5.93 | -1.98% | 0.24 | 1.11% |
| 2025-06-18 | 6.00 | 6.19 | 5.97 | 6.05 | -0.82% | 0.34 | 1.56% |
| 2025-06-17 | 6.21 | 6.29 | 6.08 | 6.10 | 0.00% | 0.38 | 1.75% |
| 2025-06-16 | 6.08 | 6.15 | 6.06 | 6.10 | 0.00% | 0.25 | 1.14% |
| 2025-06-13 | 6.17 | 6.20 | 6.08 | 6.10 | -1.61% | 0.40 | 1.82% |
| 2025-06-12 | 6.27 | 6.31 | 6.11 | 6.20 | -1.59% | 0.41 | 1.84% |
| 2025-06-11 | 6.25 | 6.38 | 6.21 | 6.30 | +0.64% | 0.53 | 2.37% |
| 2025-06-10 | 6.19 | 6.33 | 6.09 | 6.26 | +1.13% | 0.51 | 2.31% |
| 2025-06-09 | 6.17 | 6.23 | 6.15 | 6.19 | +0.16% | 0.25 | 1.13% |
| 2025-06-06 | 6.20 | 6.22 | 6.12 | 6.18 | +0.16% | 0.30 | 1.35% |
| 2025-06-05 | 6.20 | 6.26 | 6.14 | 6.17 | -1.28% | 0.46 | 2.10% |
| 2025-06-04 | 6.30 | 6.32 | 6.20 | 6.25 | -0.64% | 0.40 | 1.81% |
| 2025-06-03 | 6.24 | 6.30 | 6.22 | 6.29 | +0.80% | 0.27 | 1.22% |
| 2025-05-30 | 6.37 | 6.38 | 6.24 | 6.24 | -1.73% | 0.27 | 1.22% |
| 2025-05-29 | 6.36 | 6.39 | 6.24 | 6.35 | +0.32% | 0.48 | 2.14% |
| 2025-05-28 | 6.28 | 6.56 | 6.23 | 6.33 | +1.44% | 0.71 | 3.11% |