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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.10 | 8.38 | 8.08 | 8.29 | +1.22% | 0.72 | 2.43% |
| 2025-12-17 | 7.96 | 8.24 | 7.90 | 8.19 | +1.99% | 0.89 | 3.09% |
| 2025-12-16 | 7.95 | 8.35 | 7.95 | 8.03 | +0.38% | 0.81 | 2.80% |
| 2025-12-15 | 7.96 | 8.09 | 7.91 | 8.00 | +0.50% | 0.35 | 1.22% |
| 2025-12-12 | 7.99 | 8.04 | 7.83 | 7.96 | -0.75% | 0.28 | 0.99% |
| 2025-12-11 | 8.22 | 8.34 | 8.01 | 8.02 | -3.26% | 0.51 | 1.76% |
| 2025-12-10 | 8.27 | 8.55 | 8.22 | 8.29 | +0.36% | 0.62 | 2.08% |
| 2025-12-09 | 8.05 | 8.35 | 8.00 | 8.26 | +2.10% | 0.65 | 2.22% |
| 2025-12-08 | 8.35 | 8.46 | 8.08 | 8.09 | -2.88% | 0.82 | 2.79% |
| 2025-12-05 | 8.32 | 8.37 | 8.23 | 8.33 | +0.24% | 0.23 | 0.78% |
| 2025-12-04 | 8.40 | 8.53 | 8.30 | 8.31 | -0.72% | 0.31 | 1.05% |
| 2025-12-03 | 8.49 | 8.51 | 8.30 | 8.37 | -1.65% | 0.37 | 1.23% |
| 2025-12-02 | 8.52 | 8.62 | 8.46 | 8.51 | -0.58% | 0.35 | 1.14% |
| 2025-12-01 | 8.61 | 8.78 | 8.55 | 8.56 | -1.15% | 0.57 | 1.85% |
| 2025-11-28 | 8.38 | 8.85 | 8.30 | 8.66 | +3.22% | 0.87 | 2.83% |
| 2025-11-27 | 8.47 | 8.55 | 8.39 | 8.39 | -0.94% | 0.36 | 1.20% |
| 2025-11-26 | 8.26 | 8.52 | 8.21 | 8.47 | +2.54% | 0.55 | 1.83% |
| 2025-11-25 | 8.35 | 8.43 | 8.26 | 8.26 | -0.48% | 0.44 | 1.46% |
| 2025-11-24 | 8.13 | 8.39 | 8.13 | 8.30 | +3.11% | 0.46 | 1.57% |
| 2025-11-21 | 8.46 | 8.59 | 8.05 | 8.05 | -6.29% | 0.71 | 2.41% |