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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.36 | 8.53 | 8.25 | 8.45 | +2.05% | 0.95 | 3.16% |
| 2025-10-22 | 8.30 | 8.88 | 8.25 | 8.28 | -0.24% | 1.06 | 3.53% |
| 2025-10-21 | 8.33 | 8.45 | 8.22 | 8.30 | -0.36% | 0.92 | 3.11% |
| 2025-10-20 | 7.80 | 8.40 | 7.80 | 8.33 | +7.48% | 1.51 | 5.14% |
| 2025-10-17 | 7.70 | 7.85 | 7.68 | 7.75 | +0.13% | 0.49 | 1.76% |
| 2025-10-16 | 7.87 | 7.99 | 7.72 | 7.74 | -2.15% | 0.57 | 2.05% |
| 2025-10-15 | 7.89 | 8.19 | 7.81 | 7.91 | +0.64% | 1.11 | 3.88% |
| 2025-10-14 | 7.83 | 7.99 | 7.79 | 7.86 | +0.90% | 0.62 | 2.22% |
| 2025-10-13 | 7.61 | 7.87 | 7.40 | 7.79 | +0.13% | 0.55 | 2.00% |
| 2025-10-10 | 7.79 | 7.97 | 7.76 | 7.78 | -0.26% | 0.58 | 2.07% |
| 2025-10-09 | 7.67 | 7.87 | 7.57 | 7.80 | +1.43% | 0.60 | 2.18% |
| 2025-09-30 | 7.61 | 7.71 | 7.53 | 7.69 | +1.05% | 0.59 | 2.18% |
| 2025-09-29 | 7.75 | 7.91 | 7.55 | 7.61 | -1.81% | 1.06 | 3.85% |
| 2025-09-26 | 7.77 | 7.85 | 7.64 | 7.75 | -0.26% | 0.58 | 2.08% |
| 2025-09-25 | 7.93 | 8.07 | 7.73 | 7.77 | -1.65% | 0.85 | 3.03% |
| 2025-09-24 | 7.85 | 8.01 | 7.81 | 7.90 | +0.77% | 0.46 | 1.65% |
| 2025-09-23 | 7.96 | 7.96 | 7.70 | 7.84 | -1.51% | 0.60 | 2.17% |
| 2025-09-22 | 8.16 | 8.18 | 7.91 | 7.96 | -1.61% | 0.46 | 1.60% |
| 2025-09-19 | 8.16 | 8.21 | 8.02 | 8.09 | -1.10% | 0.68 | 2.36% |
| 2025-09-18 | 8.60 | 8.65 | 8.10 | 8.18 | -4.77% | 1.46 | 4.90% |