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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.28 | 6.28 | 6.13 | 6.24 | +0.97% | 0.29 | 1.29% |
| 2025-05-26 | 6.11 | 6.23 | 6.11 | 6.18 | +0.16% | 0.27 | 1.21% |
| 2025-05-23 | 6.15 | 6.28 | 6.10 | 6.17 | +0.33% | 0.37 | 1.68% |
| 2025-05-22 | 6.21 | 6.32 | 6.14 | 6.15 | -1.60% | 0.32 | 1.44% |
| 2025-05-21 | 6.40 | 6.42 | 6.21 | 6.25 | -1.88% | 0.37 | 1.67% |
| 2025-05-20 | 6.32 | 6.42 | 6.30 | 6.37 | +0.63% | 0.43 | 1.91% |
| 2025-05-19 | 6.21 | 6.37 | 6.19 | 6.33 | +1.44% | 0.34 | 1.51% |
| 2025-05-16 | 6.20 | 6.26 | 6.17 | 6.24 | -0.16% | 0.28 | 1.28% |
| 2025-05-15 | 6.38 | 6.38 | 6.23 | 6.25 | -1.88% | 0.44 | 1.97% |
| 2025-05-14 | 6.37 | 6.45 | 6.25 | 6.37 | -0.78% | 0.61 | 2.71% |
| 2025-05-13 | 6.23 | 6.50 | 6.23 | 6.42 | +4.05% | 1.12 | 4.90% |
| 2025-05-12 | 6.30 | 6.38 | 6.08 | 6.17 | -1.12% | 0.72 | 3.26% |
| 2025-05-09 | 6.46 | 6.46 | 6.24 | 6.24 | -3.41% | 0.64 | 2.81% |
| 2025-05-08 | 6.35 | 6.54 | 6.33 | 6.46 | +0.94% | 0.72 | 3.12% |
| 2025-05-07 | 6.28 | 6.46 | 6.23 | 6.40 | +2.73% | 0.70 | 3.11% |
| 2025-05-06 | 6.16 | 6.25 | 6.15 | 6.23 | +1.14% | 0.42 | 1.90% |