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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.33 | 6.47 | 6.17 | 6.47 | +4.02% | 0.51 | 2.28% |
| 2026-03-23 | 6.48 | 6.50 | 6.18 | 6.22 | -4.60% | 0.46 | 2.05% |
| 2026-03-20 | 6.72 | 6.77 | 6.49 | 6.52 | -3.12% | 0.43 | 1.83% |
| 2026-03-19 | 6.91 | 6.95 | 6.70 | 6.73 | -2.89% | 0.31 | 1.27% |
| 2026-03-18 | 6.97 | 7.00 | 6.79 | 6.93 | -0.14% | 0.32 | 1.31% |
| 2026-03-17 | 7.05 | 7.10 | 6.93 | 6.94 | -1.28% | 0.29 | 1.17% |
| 2026-03-16 | 6.92 | 7.10 | 6.92 | 7.03 | +0.72% | 0.26 | 1.03% |
| 2026-03-13 | 7.00 | 7.10 | 6.91 | 6.98 | -0.29% | 0.32 | 1.29% |
| 2026-03-12 | 7.05 | 7.11 | 6.93 | 7.00 | -0.71% | 0.42 | 1.70% |
| 2026-03-11 | 7.33 | 7.35 | 6.96 | 7.05 | -3.69% | 0.80 | 3.16% |
| 2026-03-10 | 7.23 | 7.33 | 7.20 | 7.32 | +2.38% | 0.30 | 1.17% |
| 2026-03-09 | 7.21 | 7.32 | 7.10 | 7.15 | -2.32% | 0.38 | 1.49% |
| 2026-03-06 | 7.00 | 7.35 | 6.95 | 7.32 | +4.13% | 0.47 | 1.81% |
| 2026-03-05 | 6.98 | 7.10 | 6.97 | 7.03 | +1.88% | 0.40 | 1.59% |
| 2026-03-04 | 6.99 | 7.07 | 6.86 | 6.90 | -1.99% | 0.43 | 1.75% |
| 2026-03-03 | 7.11 | 7.29 | 7.02 | 7.04 | -1.26% | 0.41 | 1.62% |
| 2026-03-02 | 7.29 | 7.36 | 7.09 | 7.13 | -3.12% | 0.44 | 1.74% |
| 2026-02-27 | 7.31 | 7.40 | 7.24 | 7.36 | +0.68% | 0.26 | 1.00% |
| 2026-02-26 | 7.47 | 7.48 | 7.31 | 7.31 | -1.88% | 0.26 | 0.99% |
| 2026-02-25 | 7.34 | 7.47 | 7.34 | 7.45 | +1.36% | 0.33 | 1.26% |