友发集团 (601686) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	5.56	5.59	0.02	0.36%	5.56	5.62	57335	3205	0.39%
2026-04-30	5.60	5.57	-0.03	-0.54%	5.53	5.61	58946	3282	0.40%
2026-04-29	5.52	5.60	0.03	0.54%	5.50	5.63	56698	3168	0.39%
2026-04-28	5.53	5.57	0.02	0.36%	5.51	5.58	59726	3313	0.41%
2026-04-27	5.61	5.55	-0.07	-1.25%	5.47	5.61	92481	5103	0.63%
2026-04-24	5.66	5.62	-0.08	-1.40%	5.59	5.70	81445	4575	0.55%
2026-04-23	5.87	5.70	-0.17	-2.90%	5.66	5.88	148020	8461	1.01%
2026-04-22	5.89	5.87	-0.02	-0.34%	5.86	5.90	50076	2942	0.34%
2026-04-21	5.91	5.89	-0.02	-0.34%	5.87	5.92	40482	2386	0.28%
2026-04-20	5.92	5.91	0.02	0.34%	5.88	5.94	41117	2426	0.28%
2026-04-17	5.87	5.89	0.03	0.51%	5.82	5.90	41204	2420	0.28%
2026-04-16	5.82	5.86	0.05	0.86%	5.79	5.87	42378	2472	0.29%
2026-04-15	5.81	5.81	0.00	0.00%	5.79	5.85	54375	3167	0.37%
2026-04-14	5.83	5.81	0.00	0.00%	5.75	5.84	56748	3282	0.39%
2026-04-13	5.85	5.81	-0.02	-0.34%	5.77	5.85	35627	2065	0.24%
2026-04-10	5.83	5.83	0.04	0.69%	5.79	5.88	44050	2577	0.30%
2026-04-09	5.88	5.79	-0.08	-1.36%	5.78	5.89	43173	2514	0.29%
2026-04-08	5.79	5.87	0.13	2.26%	5.77	5.88	47687	2788	0.32%
2026-04-07	5.72	5.74	0.03	0.53%	5.67	5.75	39364	2249	0.27%
2026-04-03	5.85	5.71	-0.13	-2.23%	5.70	5.86	56885	3269	0.39%
2026-04-02	5.88	5.84	-0.06	-1.02%	5.81	5.92	54465	3188	0.37%
2026-04-01	5.88	5.90	0.03	0.51%	5.87	5.94	50461	2974	0.34%
2026-03-31	5.89	5.87	-0.04	-0.68%	5.86	5.95	49005	2890	0.33%
2026-03-30	5.77	5.91	0.09	1.55%	5.74	5.92	69413	4060	0.47%
2026-03-27	5.74	5.82	0.03	0.52%	5.73	5.83	52849	3060	0.36%
2026-03-26	5.79	5.79	-0.02	-0.34%	5.74	5.84	72417	4195	0.49%
2026-03-25	5.77	5.81	0.05	0.87%	5.75	5.83	50880	2951	0.35%
2026-03-24	5.66	5.76	0.17	3.04%	5.58	5.77	102680	5832	0.70%
2026-03-23	5.73	5.59	-0.20	-3.45%	5.57	5.74	129124	7259	0.88%
2026-03-20	5.90	5.79	-0.12	-2.03%	5.79	5.93	94805	5537	0.64%
2026-03-19	6.02	5.91	-0.14	-2.31%	5.86	6.02	106608	6320	0.72%
2026-03-18	6.14	6.05	-0.09	-1.47%	6.01	6.14	123775	7491	0.84%
2026-03-17	6.20	6.14	-0.04	-0.65%	6.13	6.26	102907	6373	0.70%
2026-03-16	6.30	6.18	-0.12	-1.90%	6.15	6.31	137048	8491	0.93%
2026-03-13	6.27	6.30	0.03	0.48%	6.25	6.37	134227	8483	0.91%
2026-03-12	6.18	6.27	0.10	1.62%	6.16	6.28	125036	7795	0.85%
2026-03-11	6.17	6.17	0.00	0.00%	6.12	6.18	69788	4289	0.47%
2026-03-10	6.16	6.17	0.02	0.33%	6.13	6.19	72308	4447	0.49%
2026-03-09	6.14	6.15	-0.03	-0.49%	6.10	6.19	87339	5366	0.59%
2026-03-06	6.06	6.18	0.10	1.64%	6.05	6.19	85872	5265	0.58%
2026-03-05	6.14	6.08	0.00	0.00%	6.07	6.17	89911	5490	0.61%
2026-03-04	6.20	6.08	-0.17	-2.72%	6.08	6.27	143715	8833	0.98%
2026-03-03	6.33	6.25	-0.08	-1.26%	6.23	6.37	161854	10201	1.10%
2026-03-02	6.28	6.33	-0.03	-0.47%	6.25	6.36	137216	8672	0.93%
2026-02-27	6.31	6.36	0.06	0.95%	6.28	6.39	107102	6794	0.73%
2026-02-26	6.26	6.30	0.01	0.16%	6.24	6.32	105984	6663	0.72%
2026-02-25	6.16	6.29	0.14	2.28%	6.15	6.34	175174	11001	1.19%
2026-02-24	6.15	6.15	0.07	1.15%	6.06	6.15	118021	7199	0.80%
2026-02-13	6.16	6.08	-0.10	-1.62%	6.08	6.17	77594	4752	0.53%
2026-02-12	6.22	6.18	-0.03	-0.48%	6.15	6.23	82681	5118	0.56%
2026-02-11	6.21	6.21	0.00	0.00%	6.18	6.26	76734	4770	0.52%
2026-02-10	6.23	6.21	-0.04	-0.64%	6.18	6.26	81200	5051	0.55%
2026-02-09	6.26	6.25	0.04	0.64%	6.23	6.29	75132	4700	0.51%
2026-02-06	6.26	6.21	-0.04	-0.64%	6.20	6.33	122865	7690	0.84%
2026-02-05	6.40	6.25	0.04	0.64%	6.24	6.59	277541	17653	1.89%
2026-02-04	6.10	6.21	0.10	1.64%	6.08	6.22	100111	6190	0.68%
2026-02-03	6.04	6.11	0.10	1.66%	6.03	6.12	101302	6151	0.69%
2026-02-02	6.30	6.01	-0.33	-5.21%	5.99	6.30	201836	12371	1.37%
2026-01-30	6.30	6.34	0.01	0.16%	6.20	6.39	155908	9813	1.06%
2026-01-29	6.39	6.33	-0.11	-1.71%	6.29	6.44	186780	11844	1.27%
2026-01-28	6.34	6.44	0.10	1.58%	6.31	6.44	126964	8106	0.86%
2026-01-27	6.43	6.34	-0.09	-1.40%	6.28	6.43	119117	7541	0.81%