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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.23 | 7.38 | 7.19 | 7.35 | +2.65% | 0.36 | 1.38% |
| 2026-02-13 | 7.15 | 7.23 | 7.13 | 7.16 | +0.14% | 0.27 | 1.05% |
| 2026-02-12 | 7.33 | 7.33 | 7.14 | 7.15 | -2.19% | 0.36 | 1.39% |
| 2026-02-11 | 7.38 | 7.40 | 7.28 | 7.31 | -0.95% | 0.20 | 0.78% |
| 2026-02-10 | 7.41 | 7.47 | 7.36 | 7.38 | -0.67% | 0.23 | 0.88% |
| 2026-02-09 | 7.35 | 7.44 | 7.31 | 7.43 | +1.09% | 0.36 | 1.37% |
| 2026-02-06 | 7.33 | 7.53 | 7.24 | 7.35 | +0.27% | 0.57 | 2.16% |
| 2026-02-05 | 7.15 | 7.40 | 7.15 | 7.33 | +1.66% | 0.40 | 1.53% |
| 2026-02-04 | 7.10 | 7.24 | 7.05 | 7.21 | +1.84% | 0.40 | 1.58% |
| 2026-02-03 | 7.15 | 7.15 | 7.04 | 7.08 | 0.00% | 0.38 | 1.51% |
| 2026-02-02 | 7.09 | 7.28 | 7.06 | 7.08 | -0.42% | 0.39 | 1.52% |
| 2026-01-30 | 7.14 | 7.24 | 7.08 | 7.11 | -1.39% | 0.39 | 1.53% |
| 2026-01-29 | 7.10 | 7.28 | 7.01 | 7.21 | +1.55% | 0.44 | 1.71% |
| 2026-01-28 | 7.22 | 7.31 | 7.09 | 7.10 | -1.66% | 0.36 | 1.39% |
| 2026-01-27 | 7.35 | 7.37 | 7.16 | 7.22 | -1.77% | 0.27 | 1.05% |
| 2026-01-26 | 7.50 | 7.50 | 7.22 | 7.35 | -1.74% | 0.41 | 1.56% |
| 2026-01-23 | 7.42 | 7.48 | 7.40 | 7.48 | +0.81% | 0.33 | 1.23% |
| 2026-01-22 | 7.33 | 7.43 | 7.30 | 7.42 | +1.50% | 0.36 | 1.39% |
| 2026-01-21 | 7.31 | 7.38 | 7.22 | 7.31 | -0.95% | 0.41 | 1.56% |
| 2026-01-20 | 7.38 | 7.43 | 7.36 | 7.38 | 0.00% | 0.36 | 1.37% |