友发集团(601686)股票行情
友发集团(601686)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 6.52 | 6.57 | 0.04 | 0.61% | 6.45 | 6.59 | 157280 | 10271.06 | 1.07% |
| 2025-12-11 | 6.47 | 6.53 | 0.10 | 1.56% | 6.37 | 6.58 | 192704 | 12490.83 | 1.31% |
| 2025-12-10 | 6.29 | 6.43 | 0.13 | 2.06% | 6.25 | 6.43 | 104334 | 6649.26 | 0.71% |
| 2025-12-09 | 6.44 | 6.30 | -0.13 | -2.02% | 6.30 | 6.45 | 104892 | 6656.02 | 0.71% |
| 2025-12-08 | 6.48 | 6.43 | -0.05 | -0.77% | 6.39 | 6.50 | 104752 | 6733.20 | 0.71% |
| 2025-12-05 | 6.49 | 6.48 | -0.03 | -0.46% | 6.37 | 6.54 | 139356 | 8970.77 | 0.95% |
| 2025-12-04 | 6.49 | 6.51 | 0.04 | 0.62% | 6.39 | 6.57 | 153002 | 9917.98 | 1.05% |
| 2025-12-03 | 6.45 | 6.47 | 0.01 | 0.15% | 6.38 | 6.51 | 78585 | 5079.29 | 0.54% |
| 2025-12-02 | 6.41 | 6.46 | 0.05 | 0.78% | 6.36 | 6.48 | 135206 | 8691.53 | 0.93% |
| 2025-12-01 | 6.34 | 6.41 | 0.04 | 0.63% | 6.30 | 6.42 | 120709 | 7704.14 | 0.83% |
| 2025-11-28 | 6.49 | 6.37 | -0.04 | -0.62% | 6.28 | 6.49 | 168957 | 10733.73 | 1.16% |
| 2025-11-27 | 6.37 | 6.41 | 0.27 | 4.40% | 6.25 | 6.55 | 247985 | 15813.06 | 1.71% |
| 2025-11-26 | 6.19 | 6.14 | -0.06 | -0.97% | 6.14 | 6.23 | 84012 | 5188.81 | 0.58% |
| 2025-11-25 | 6.25 | 6.20 | -0.02 | -0.32% | 6.19 | 6.28 | 75766 | 4723.13 | 0.52% |
| 2025-11-24 | 6.18 | 6.22 | 0.05 | 0.81% | 6.16 | 6.26 | 74018 | 4592.38 | 0.51% |
| 2025-11-21 | 6.31 | 6.17 | -0.21 | -3.29% | 6.17 | 6.37 | 124478 | 7772.99 | 0.86% |
| 2025-11-20 | 6.36 | 6.38 | 0.02 | 0.31% | 6.33 | 6.42 | 73944 | 4711.57 | 0.51% |
| 2025-11-19 | 6.41 | 6.36 | -0.07 | -1.09% | 6.32 | 6.46 | 102752 | 6540.11 | 0.71% |
| 2025-11-18 | 6.56 | 6.43 | -0.16 | -2.43% | 6.40 | 6.57 | 154916 | 9993.91 | 1.07% |
| 2025-11-17 | 6.68 | 6.59 | -0.11 | -1.64% | 6.54 | 6.68 | 154625 | 10189.55 | 1.07% |
| 2025-11-14 | 6.65 | 6.70 | 0.12 | 1.82% | 6.62 | 6.79 | 243423 | 16374.27 | 1.68% |
| 2025-11-13 | 6.47 | 6.58 | 0.11 | 1.70% | 6.45 | 6.65 | 170148 | 11182.77 | 1.17% |
| 2025-11-12 | 6.52 | 6.47 | -0.08 | -1.22% | 6.46 | 6.54 | 114060 | 7407.23 | 0.79% |
| 2025-11-11 | 6.53 | 6.55 | 0.01 | 0.15% | 6.49 | 6.57 | 114863 | 7507.74 | 0.79% |
| 2025-11-10 | 6.60 | 6.54 | -0.06 | -0.91% | 6.51 | 6.63 | 156720 | 10269.99 | 1.08% |
| 2025-11-07 | 6.54 | 6.60 | 0.03 | 0.46% | 6.52 | 6.63 | 170699 | 11243.34 | 1.18% |
| 2025-11-06 | 6.55 | 6.57 | 0.00 | 0.00% | 6.51 | 6.57 | 120946 | 7901.87 | 0.83% |
| 2025-11-05 | 6.40 | 6.57 | 0.10 | 1.55% | 6.38 | 6.59 | 188960 | 12302.73 | 1.30% |
| 2025-11-04 | 6.57 | 6.47 | -0.12 | -1.82% | 6.41 | 6.58 | 189911 | 12323.72 | 1.31% |
| 2025-11-03 | 6.57 | 6.59 | 0.02 | 0.30% | 6.47 | 6.60 | 199889 | 13064.72 | 1.38% |
| 2025-10-31 | 6.61 | 6.57 | -0.05 | -0.76% | 6.52 | 6.62 | 235479 | 15451.34 | 1.62% |
| 2025-10-30 | 6.63 | 6.62 | -0.04 | -0.60% | 6.57 | 6.77 | 367297 | 24483.83 | 2.53% |
| 2025-10-29 | 6.83 | 6.66 | -0.12 | -1.77% | 6.59 | 6.87 | 361174 | 23992.31 | 2.49% |
| 2025-10-28 | 7.00 | 6.78 | -0.30 | -4.24% | 6.74 | 7.00 | 562805 | 38453.48 | 3.88% |
| 2025-10-27 | 6.98 | 7.08 | 0.15 | 2.16% | 6.96 | 7.47 | 909145 | 65540.23 | 6.27% |
| 2025-10-24 | 7.06 | 6.93 | 0.14 | 2.06% | 6.88 | 7.28 | 846037 | 59862.84 | 5.83% |
| 2025-10-23 | 6.71 | 6.79 | 0.01 | 0.15% | 6.59 | 6.95 | 641558 | 43707.76 | 4.42% |
| 2025-10-22 | 6.51 | 6.78 | 0.17 | 2.57% | 6.46 | 7.12 | 748045 | 50558.31 | 5.16% |
| 2025-10-21 | 6.83 | 6.61 | -0.19 | -2.79% | 6.55 | 6.96 | 926580 | 61857.62 | 6.39% |
| 2025-10-20 | 6.65 | 6.80 | 0.62 | 10.03% | 6.62 | 6.80 | 581451 | 39467.05 | 4.01% |
| 2025-10-17 | 6.22 | 6.18 | -0.05 | -0.80% | 6.14 | 6.28 | 76415 | 4735.09 | 0.53% |
| 2025-10-16 | 6.33 | 6.23 | -0.14 | -2.20% | 6.18 | 6.34 | 107715 | 6738.41 | 0.74% |
| 2025-10-15 | 6.32 | 6.37 | 0.06 | 0.95% | 6.30 | 6.37 | 97866 | 6207.35 | 0.67% |
| 2025-10-14 | 6.39 | 6.31 | -0.08 | -1.25% | 6.26 | 6.44 | 154596 | 9813.59 | 1.07% |
| 2025-10-13 | 6.26 | 6.39 | -0.07 | -1.08% | 6.16 | 6.40 | 183736 | 11569.83 | 1.27% |
| 2025-10-10 | 6.34 | 6.46 | 0.09 | 1.41% | 6.31 | 6.47 | 238886 | 15323.02 | 1.66% |
| 2025-10-09 | 6.28 | 6.37 | 0.07 | 1.11% | 6.25 | 6.40 | 193037 | 12183.50 | 1.34% |
| 2025-09-30 | 6.26 | 6.30 | 0.03 | 0.48% | 6.21 | 6.34 | 157771 | 9904.96 | 1.10% |
| 2025-09-29 | 6.30 | 6.27 | -0.02 | -0.32% | 6.20 | 6.35 | 179142 | 11228.84 | 1.25% |
| 2025-09-26 | 6.10 | 6.29 | 0.23 | 3.80% | 6.10 | 6.40 | 309081 | 19268.82 | 2.15% |
| 2025-09-25 | 6.32 | 6.06 | -0.27 | -4.27% | 6.05 | 6.32 | 275904 | 16954.06 | 1.92% |
| 2025-09-24 | 6.27 | 6.33 | 0.19 | 3.09% | 6.10 | 6.44 | 432451 | 27199.42 | 3.01% |
| 2025-09-23 | 6.03 | 6.14 | 0.15 | 2.50% | 5.82 | 6.20 | 293734 | 17720.42 | 2.04% |
| 2025-09-22 | 5.83 | 5.99 | 0.18 | 3.10% | 5.80 | 5.99 | 158912 | 9436.11 | 1.10% |
| 2025-09-19 | 5.81 | 5.81 | -0.01 | -0.17% | 5.79 | 5.86 | 45737 | 2658.93 | 0.32% |
| 2025-09-18 | 5.90 | 5.82 | -0.06 | -1.02% | 5.80 | 5.90 | 67908 | 3976.03 | 0.47% |
| 2025-09-17 | 5.87 | 5.88 | -0.01 | -0.17% | 5.83 | 5.91 | 56273 | 3307.41 | 0.39% |
| 2025-09-16 | 5.93 | 5.89 | -0.03 | -0.51% | 5.83 | 5.93 | 58253 | 3422.65 | 0.40% |
| 2025-09-15 | 5.95 | 5.92 | 0.02 | 0.34% | 5.88 | 6.01 | 79852 | 4737.80 | 0.56% |
| 2025-09-12 | 5.92 | 5.90 | -0.02 | -0.34% | 5.88 | 5.95 | 70115 | 4147.56 | 0.49% |
| 2025-09-11 | 5.90 | 5.92 | 0.01 | 0.17% | 5.86 | 5.93 | 51135 | 3015.31 | 0.36% |
| 2025-09-10 | 5.91 | 5.91 | 0.00 | 0.00% | 5.88 | 5.93 | 47273 | 2790.23 | 0.33% |
| 2025-09-09 | 5.91 | 5.91 | 0.01 | 0.17% | 5.87 | 5.97 | 59606 | 3529.42 | 0.41% |
| 2025-09-08 | 5.84 | 5.90 | 0.05 | 0.85% | 5.83 | 5.93 | 73869 | 4349.84 | 0.51% |
| 2025-09-05 | 5.85 | 5.85 | 0.00 | 0.00% | 5.81 | 5.86 | 81173 | 4733.17 | 0.56% |
| 2025-09-04 | 5.81 | 5.85 | 0.01 | 0.17% | 5.80 | 5.88 | 71474 | 4172.28 | 0.50% |
| 2025-09-03 | 5.87 | 5.84 | -0.02 | -0.34% | 5.80 | 5.89 | 64549 | 3772.57 | 0.45% |
| 2025-09-02 | 5.88 | 5.86 | -0.03 | -0.51% | 5.80 | 5.90 | 75221 | 4391.13 | 0.52% |
| 2025-09-01 | 5.94 | 5.89 | -0.04 | -0.67% | 5.82 | 5.95 | 106530 | 6271.43 | 0.74% |
| 2025-08-29 | 5.99 | 5.93 | -0.09 | -1.50% | 5.91 | 6.03 | 117941 | 7044.93 | 0.82% |
| 2025-08-28 | 6.32 | 6.02 | -0.33 | -5.20% | 5.88 | 6.32 | 354229 | 21562.62 | 2.46% |
| 2025-08-27 | 6.15 | 6.35 | 0.20 | 3.25% | 6.14 | 6.48 | 414046 | 26222.86 | 2.88% |
| 2025-08-26 | 6.13 | 6.15 | 0.01 | 0.16% | 6.09 | 6.15 | 84828 | 5195.66 | 0.59% |
| 2025-08-25 | 6.09 | 6.14 | 0.05 | 0.82% | 6.07 | 6.15 | 111360 | 6817.95 | 0.77% |
| 2025-08-22 | 6.11 | 6.09 | -0.02 | -0.33% | 6.05 | 6.12 | 89707 | 5446.15 | 0.62% |
| 2025-08-21 | 6.10 | 6.11 | 0.03 | 0.49% | 6.08 | 6.15 | 97032 | 5928.87 | 0.67% |
| 2025-08-20 | 6.11 | 6.08 | -0.02 | -0.33% | 6.05 | 6.12 | 124277 | 7551.39 | 0.86% |
| 2025-08-19 | 6.16 | 6.10 | -0.06 | -0.97% | 6.07 | 6.19 | 138096 | 8433.17 | 0.96% |
| 2025-08-18 | 6.18 | 6.16 | -0.02 | -0.32% | 6.15 | 6.20 | 113425 | 7003.83 | 0.79% |
| 2025-08-15 | 6.12 | 6.18 | 0.04 | 0.65% | 6.12 | 6.21 | 72610 | 4486.05 | 0.50% |
上证大盘股票行情在线 K线走势图
友发集团(601686)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
