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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.48 | 8.71 | 8.21 | 8.59 | +1.66% | 0.82 | 2.74% |
| 2025-11-19 | 8.55 | 8.69 | 8.43 | 8.45 | -1.86% | 0.49 | 1.61% |
| 2025-11-18 | 8.73 | 8.73 | 8.40 | 8.61 | -1.37% | 0.65 | 2.12% |
| 2025-11-17 | 8.70 | 8.83 | 8.57 | 8.73 | -0.34% | 0.66 | 2.15% |
| 2025-11-14 | 8.81 | 9.09 | 8.75 | 8.76 | -2.45% | 1.06 | 3.32% |
| 2025-11-13 | 8.63 | 9.11 | 8.63 | 8.98 | +4.06% | 1.41 | 4.47% |
| 2025-11-12 | 8.49 | 8.87 | 8.46 | 8.63 | +1.05% | 1.14 | 3.70% |
| 2025-11-11 | 8.62 | 8.63 | 8.37 | 8.54 | -1.04% | 0.80 | 2.63% |
| 2025-11-10 | 8.62 | 8.73 | 8.47 | 8.63 | +0.12% | 0.84 | 2.74% |
| 2025-11-07 | 8.80 | 8.88 | 8.57 | 8.62 | -2.60% | 0.99 | 3.20% |
| 2025-11-06 | 9.08 | 9.08 | 8.70 | 8.85 | -1.88% | 0.97 | 3.08% |
| 2025-11-05 | 8.99 | 9.19 | 8.94 | 9.02 | -0.22% | 0.67 | 2.09% |
| 2025-11-04 | 9.05 | 9.26 | 8.91 | 9.04 | -0.66% | 0.93 | 2.90% |
| 2025-11-03 | 9.18 | 9.35 | 9.08 | 9.10 | -0.76% | 1.00 | 3.06% |
| 2025-10-31 | 9.42 | 9.54 | 9.17 | 9.17 | -0.97% | 0.99 | 2.96% |
| 2025-10-30 | 9.58 | 9.60 | 9.26 | 9.26 | -4.34% | 1.07 | 3.16% |
| 2025-10-29 | 9.65 | 9.85 | 9.10 | 9.68 | -0.72% | 2.20 | 6.52% |
| 2025-10-28 | 9.28 | 10.10 | 9.23 | 9.75 | +3.72% | 2.34 | 6.83% |
| 2025-10-27 | 8.50 | 9.40 | 8.35 | 9.40 | +9.94% | 2.36 | 7.45% |
| 2025-10-24 | 8.46 | 8.67 | 8.35 | 8.55 | +1.18% | 1.14 | 3.75% |