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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.79 | 8.88 | 8.55 | 8.59 | -2.16% | 0.92 | 2.99% |
| 2025-09-16 | 8.68 | 8.80 | 8.67 | 8.78 | +1.27% | 0.57 | 1.82% |
| 2025-09-15 | 8.96 | 8.99 | 8.59 | 8.67 | -3.02% | 1.00 | 3.19% |
| 2025-09-12 | 9.13 | 9.32 | 8.93 | 8.94 | -2.83% | 1.23 | 3.79% |
| 2025-09-11 | 9.20 | 9.44 | 9.00 | 9.20 | -0.54% | 1.16 | 3.50% |
| 2025-09-10 | 9.30 | 9.47 | 9.20 | 9.25 | -0.75% | 0.57 | 1.72% |
| 2025-09-09 | 9.48 | 9.62 | 9.31 | 9.32 | -1.79% | 0.71 | 2.12% |
| 2025-09-08 | 9.28 | 9.52 | 9.26 | 9.49 | +1.82% | 0.71 | 2.10% |
| 2025-09-05 | 9.45 | 9.60 | 9.20 | 9.32 | -1.48% | 0.77 | 2.32% |
| 2025-09-04 | 9.23 | 9.60 | 9.12 | 9.46 | +1.61% | 1.17 | 3.49% |
| 2025-09-03 | 9.33 | 9.46 | 9.04 | 9.31 | +0.11% | 1.05 | 3.19% |
| 2025-09-02 | 9.54 | 9.56 | 9.30 | 9.30 | -2.92% | 0.87 | 2.60% |
| 2025-09-01 | 9.57 | 9.83 | 9.35 | 9.58 | -1.03% | 1.62 | 4.73% |
| 2025-08-29 | 9.80 | 9.93 | 9.62 | 9.68 | -2.12% | 1.33 | 3.83% |
| 2025-08-28 | 9.83 | 10.56 | 9.46 | 9.89 | +0.30% | 2.77 | 7.82% |
| 2025-08-27 | 9.28 | 10.10 | 9.16 | 9.86 | +5.91% | 1.80 | 5.28% |
| 2025-08-26 | 9.24 | 9.40 | 9.10 | 9.31 | +0.11% | 0.87 | 2.63% |
| 2025-08-25 | 9.60 | 9.62 | 9.16 | 9.30 | -2.92% | 1.62 | 4.89% |
| 2025-08-22 | 9.66 | 9.78 | 9.56 | 9.58 | -1.74% | 0.95 | 2.75% |
| 2025-08-21 | 9.65 | 9.87 | 9.45 | 9.75 | -0.71% | 1.30 | 3.78% |