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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.35 | 7.44 | 7.32 | 7.38 | -0.14% | 0.34 | 1.27% |
| 2026-01-16 | 7.42 | 7.45 | 7.32 | 7.39 | +0.14% | 0.40 | 1.53% |
| 2026-01-15 | 7.54 | 7.58 | 7.38 | 7.38 | -3.02% | 0.53 | 1.98% |
| 2026-01-14 | 7.60 | 7.74 | 7.45 | 7.61 | -1.30% | 1.08 | 3.97% |
| 2026-01-13 | 7.56 | 7.92 | 7.44 | 7.71 | +2.12% | 1.31 | 4.82% |
| 2026-01-12 | 7.50 | 7.63 | 7.40 | 7.55 | +0.27% | 0.76 | 2.82% |
| 2026-01-09 | 7.42 | 7.60 | 7.36 | 7.53 | +0.80% | 0.90 | 3.37% |
| 2026-01-08 | 7.20 | 7.63 | 7.09 | 7.47 | +4.48% | 1.23 | 4.69% |
| 2026-01-07 | 7.19 | 7.20 | 7.13 | 7.15 | -0.42% | 0.39 | 1.52% |
| 2026-01-06 | 7.15 | 7.24 | 7.13 | 7.18 | +0.56% | 0.59 | 2.32% |
| 2026-01-05 | 7.11 | 7.19 | 7.10 | 7.14 | +0.28% | 0.50 | 1.96% |
| 2025-12-31 | 7.22 | 7.28 | 6.99 | 7.12 | -1.39% | 0.70 | 2.75% |
| 2025-12-30 | 7.39 | 7.41 | 7.18 | 7.22 | -2.56% | 0.65 | 2.50% |
| 2025-12-29 | 7.66 | 7.71 | 7.41 | 7.41 | -3.52% | 0.79 | 2.97% |
| 2025-12-26 | 7.77 | 7.83 | 7.67 | 7.68 | -1.16% | 0.66 | 2.41% |
| 2025-12-25 | 7.74 | 7.84 | 7.67 | 7.77 | +0.39% | 0.87 | 3.17% |
| 2025-12-24 | 7.85 | 7.85 | 7.63 | 7.74 | -1.65% | 1.18 | 4.27% |
| 2025-12-23 | 8.41 | 8.43 | 7.86 | 7.87 | -6.42% | 2.13 | 7.47% |
| 2025-12-22 | 8.96 | 9.05 | 8.41 | 8.41 | -5.40% | 3.06 | 10.02% |
| 2025-12-19 | 8.34 | 9.12 | 8.22 | 8.89 | +7.24% | 4.17 | 13.03% |