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
2026-03-20	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%
2026-01-26	6.43	6.43	0.02	0.31%	6.33	6.45	163276	10449	1.11%
2026-01-23	6.41	6.41	0.00	0.00%	6.34	6.45	105448	6734	0.72%
2026-01-22	6.27	6.41	0.16	2.56%	6.25	6.42	161148	10233	1.10%
2026-01-21	6.20	6.25	-0.06	-0.95%	6.12	6.25	159540	9875	1.08%
2026-01-20	6.60	6.60	0.00	0.00%	6.55	6.65	166935	10998	1.13%
2026-01-19	6.47	6.60	0.13	2.01%	6.45	6.62	143918	9443	0.98%
2026-01-16	6.51	6.47	-0.01	-0.15%	6.44	6.52	87096	5635	0.59%
2026-01-15	6.44	6.48	0.03	0.47%	6.41	6.52	95623	6192	0.65%
2026-01-14	6.46	6.45	0.05	0.78%	6.40	6.52	130652	8448	0.89%
2026-01-13	6.45	6.40	-0.03	-0.47%	6.38	6.48	101281	6508	0.69%
2026-01-12	6.38	6.43	0.06	0.94%	6.37	6.45	103581	6651	0.70%
2026-01-09	6.36	6.37	0.01	0.16%	6.32	6.38	96805	6153	0.66%
2026-01-08	6.29	6.36	0.04	0.63%	6.29	6.38	85090	5395	0.58%
2026-01-07	6.34	6.32	-0.01	-0.16%	6.28	6.35	85051	5364	0.58%
2026-01-06	6.29	6.33	0.04	0.64%	6.27	6.35	95140	6018	0.65%
2026-01-05	6.28	6.29	0.01	0.16%	6.26	6.34	80574	5066	0.55%
2025-12-31	6.27	6.28	-0.01	-0.16%	6.23	6.31	58325	3657	0.40%
2025-12-30	6.32	6.29	-0.04	-0.63%	6.28	6.38	78208	4935	0.53%
2025-12-29	6.40	6.33	-0.05	-0.78%	6.32	6.41	92727	5894	0.63%
2025-12-26	6.37	6.38	-0.02	-0.31%	6.35	6.43	71437	4562	0.49%
2025-12-25	6.40	6.40	-0.02	-0.31%	6.38	6.45	53761	3444	0.37%
2025-12-24	6.35	6.42	0.07	1.10%	6.31	6.42	57703	3688	0.39%
2025-12-23	6.41	6.35	-0.06	-0.94%	6.32	6.42	63235	4020	0.43%
2025-12-22	6.47	6.41	-0.03	-0.47%	6.38	6.50	104674	6722	0.71%
2025-12-19	6.34	6.44	0.11	1.74%	6.33	6.47	99808	6415	0.68%
2025-12-18	6.33	6.33	-0.06	-0.94%	6.32	6.41	85007	5405	0.58%
2025-12-17	6.54	6.39	-0.16	-2.44%	6.27	6.54	194467	12358	1.32%
2025-12-16	6.62	6.55	-0.02	-0.30%	6.40	6.65	169152	11015	1.15%
2025-12-15	6.54	6.57	0.00	0.00%	6.50	6.65	137495	9065	0.93%
2025-12-12	6.52	6.57	0.04	0.61%	6.45	6.59	157280	10271	1.07%