大连友谊(000679)股票行情
大连友谊(000679)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 |
|---|
| 2026-02-06 | 7.33 | 7.35 | 0.02 | 0.27% | 7.24 | 7.53 | 76837 | 5659.99 | 2.16% |
| 2026-02-05 | 7.15 | 7.33 | 0.12 | 1.66% | 7.15 | 7.40 | 54471 | 3984.25 | 1.53% |
| 2026-02-04 | 7.10 | 7.21 | 0.13 | 1.84% | 7.05 | 7.24 | 56240 | 4040.79 | 1.58% |
| 2026-02-03 | 7.15 | 7.08 | 0.00 | 0.00% | 7.04 | 7.15 | 53960 | 3821.58 | 1.51% |
| 2026-02-02 | 7.09 | 7.08 | -0.03 | -0.42% | 7.06 | 7.28 | 54140 | 3895.25 | 1.52% |
| 2026-01-30 | 7.14 | 7.11 | -0.10 | -1.39% | 7.08 | 7.24 | 54648 | 3900.54 | 1.53% |
| 2026-01-29 | 7.10 | 7.21 | 0.11 | 1.55% | 7.01 | 7.28 | 60886 | 4380.82 | 1.71% |
| 2026-01-28 | 7.22 | 7.10 | -0.12 | -1.66% | 7.09 | 7.31 | 49460 | 3555.77 | 1.39% |
| 2026-01-27 | 7.35 | 7.22 | -0.13 | -1.77% | 7.16 | 7.37 | 37575 | 2721.74 | 1.05% |
| 2026-01-26 | 7.50 | 7.35 | -0.13 | -1.74% | 7.22 | 7.50 | 55533 | 4074.66 | 1.56% |
| 2026-01-23 | 7.42 | 7.48 | 0.06 | 0.81% | 7.40 | 7.48 | 43922 | 3270.70 | 1.23% |
| 2026-01-22 | 7.33 | 7.42 | 0.11 | 1.50% | 7.30 | 7.43 | 49441 | 3643.59 | 1.39% |
| 2026-01-21 | 7.31 | 7.31 | -0.07 | -0.95% | 7.22 | 7.38 | 55679 | 4062.18 | 1.56% |
| 2026-01-20 | 7.38 | 7.38 | 0.00 | 0.00% | 7.36 | 7.43 | 48652 | 3598.55 | 1.37% |
| 2026-01-19 | 7.35 | 7.38 | -0.01 | -0.14% | 7.32 | 7.44 | 45329 | 3353.25 | 1.27% |
| 2026-01-16 | 7.42 | 7.39 | 0.01 | 0.14% | 7.32 | 7.45 | 54355 | 4013.10 | 1.53% |
| 2026-01-15 | 7.54 | 7.38 | -0.23 | -3.02% | 7.38 | 7.58 | 70547 | 5258.44 | 1.98% |
| 2026-01-14 | 7.60 | 7.61 | -0.10 | -1.30% | 7.45 | 7.74 | 141394 | 10760.42 | 3.97% |
| 2026-01-13 | 7.56 | 7.71 | 0.16 | 2.12% | 7.44 | 7.92 | 171838 | 13133.14 | 4.82% |
| 2026-01-12 | 7.50 | 7.55 | 0.02 | 0.27% | 7.40 | 7.63 | 100431 | 7569.73 | 2.82% |
| 2026-01-09 | 7.42 | 7.53 | 0.06 | 0.80% | 7.36 | 7.60 | 120241 | 8994.02 | 3.37% |
| 2026-01-08 | 7.20 | 7.47 | 0.32 | 4.48% | 7.09 | 7.63 | 167086 | 12271.25 | 4.69% |
| 2026-01-07 | 7.19 | 7.15 | -0.03 | -0.42% | 7.13 | 7.20 | 54294 | 3886.91 | 1.52% |
| 2026-01-06 | 7.15 | 7.18 | 0.04 | 0.56% | 7.13 | 7.24 | 82518 | 5929.71 | 2.32% |
| 2026-01-05 | 7.11 | 7.14 | 0.02 | 0.28% | 7.10 | 7.19 | 69954 | 4991.59 | 1.96% |
| 2025-12-31 | 7.22 | 7.12 | -0.10 | -1.39% | 6.99 | 7.28 | 97978 | 6974.71 | 2.75% |
| 2025-12-30 | 7.39 | 7.22 | -0.19 | -2.56% | 7.18 | 7.41 | 89177 | 6497.38 | 2.50% |
| 2025-12-29 | 7.66 | 7.41 | -0.27 | -3.52% | 7.41 | 7.71 | 105712 | 7922.83 | 2.97% |
| 2025-12-26 | 7.77 | 7.68 | -0.09 | -1.16% | 7.67 | 7.83 | 86021 | 6638.14 | 2.41% |
| 2025-12-25 | 7.74 | 7.77 | 0.03 | 0.39% | 7.67 | 7.84 | 113085 | 8740.63 | 3.17% |
| 2025-12-24 | 7.85 | 7.74 | -0.13 | -1.65% | 7.63 | 7.85 | 152323 | 11759.84 | 4.27% |
| 2025-12-23 | 8.41 | 7.87 | -0.54 | -6.42% | 7.86 | 8.43 | 266374 | 21331.28 | 7.47% |
| 2025-12-22 | 8.96 | 8.41 | -0.48 | -5.40% | 8.41 | 9.05 | 356933 | 30564.47 | 10.01% |
| 2025-12-19 | 8.34 | 8.89 | 0.60 | 7.24% | 8.22 | 9.12 | 464517 | 41702.05 | 13.03% |
| 2025-12-18 | 8.10 | 8.29 | 0.10 | 1.22% | 8.08 | 8.38 | 86747 | 7184.70 | 2.43% |
| 2025-12-17 | 7.96 | 8.19 | 0.16 | 1.99% | 7.90 | 8.24 | 109957 | 8926.42 | 3.09% |
| 2025-12-16 | 7.95 | 8.03 | 0.03 | 0.38% | 7.95 | 8.35 | 99924 | 8142.41 | 2.80% |
| 2025-12-15 | 7.96 | 8.00 | 0.04 | 0.50% | 7.91 | 8.09 | 43450 | 3475.38 | 1.22% |
| 2025-12-12 | 7.99 | 7.96 | -0.06 | -0.75% | 7.83 | 8.04 | 35225 | 2799.95 | 0.99% |
| 2025-12-11 | 8.22 | 8.02 | -0.27 | -3.26% | 8.01 | 8.34 | 62845 | 5080.47 | 1.76% |
| 2025-12-10 | 8.27 | 8.29 | 0.03 | 0.36% | 8.22 | 8.55 | 74067 | 6195.46 | 2.08% |
| 2025-12-09 | 8.05 | 8.26 | 0.17 | 2.10% | 8.00 | 8.35 | 79032 | 6519.30 | 2.22% |
| 2025-12-08 | 8.35 | 8.09 | -0.24 | -2.88% | 8.08 | 8.46 | 99471 | 8189.27 | 2.79% |
| 2025-12-05 | 8.32 | 8.33 | 0.02 | 0.24% | 8.23 | 8.37 | 27931 | 2319.41 | 0.78% |
| 2025-12-04 | 8.40 | 8.31 | -0.06 | -0.72% | 8.30 | 8.53 | 37292 | 3125.00 | 1.05% |
| 2025-12-03 | 8.49 | 8.37 | -0.14 | -1.65% | 8.30 | 8.51 | 43959 | 3680.58 | 1.23% |
| 2025-12-02 | 8.52 | 8.51 | -0.05 | -0.58% | 8.46 | 8.62 | 40605 | 3454.90 | 1.14% |
| 2025-12-01 | 8.61 | 8.56 | -0.10 | -1.15% | 8.55 | 8.78 | 65762 | 5693.45 | 1.85% |
| 2025-11-28 | 8.38 | 8.66 | 0.27 | 3.22% | 8.30 | 8.85 | 100774 | 8668.20 | 2.83% |
| 2025-11-27 | 8.47 | 8.39 | -0.08 | -0.94% | 8.39 | 8.55 | 42907 | 3630.60 | 1.20% |
| 2025-11-26 | 8.26 | 8.47 | 0.21 | 2.54% | 8.21 | 8.52 | 65323 | 5504.19 | 1.83% |
| 2025-11-25 | 8.35 | 8.26 | -0.04 | -0.48% | 8.26 | 8.43 | 52160 | 4351.08 | 1.46% |
| 2025-11-24 | 8.13 | 8.30 | 0.25 | 3.11% | 8.13 | 8.39 | 56122 | 4637.34 | 1.57% |
| 2025-11-21 | 8.46 | 8.05 | -0.54 | -6.29% | 8.05 | 8.59 | 85955 | 7144.15 | 2.41% |
| 2025-11-20 | 8.48 | 8.59 | 0.14 | 1.66% | 8.21 | 8.71 | 97496 | 8160.11 | 2.74% |
| 2025-11-19 | 8.55 | 8.45 | -0.16 | -1.86% | 8.43 | 8.69 | 57512 | 4917.65 | 1.61% |
| 2025-11-18 | 8.73 | 8.61 | -0.12 | -1.37% | 8.40 | 8.73 | 75603 | 6455.03 | 2.12% |
| 2025-11-17 | 8.70 | 8.73 | -0.03 | -0.34% | 8.57 | 8.83 | 76468 | 6635.81 | 2.15% |
| 2025-11-14 | 8.81 | 8.76 | -0.22 | -2.45% | 8.75 | 9.09 | 118366 | 10555.84 | 3.32% |
| 2025-11-13 | 8.63 | 8.98 | 0.35 | 4.06% | 8.63 | 9.11 | 159445 | 14122.05 | 4.47% |
| 2025-11-12 | 8.49 | 8.63 | 0.09 | 1.05% | 8.46 | 8.87 | 131728 | 11393.22 | 3.70% |
| 2025-11-11 | 8.62 | 8.54 | -0.09 | -1.04% | 8.37 | 8.63 | 93620 | 7959.56 | 2.63% |
| 2025-11-10 | 8.62 | 8.63 | 0.01 | 0.12% | 8.47 | 8.73 | 97738 | 8396.03 | 2.74% |
| 2025-11-07 | 8.80 | 8.62 | -0.23 | -2.60% | 8.57 | 8.88 | 114116 | 9936.99 | 3.20% |
| 2025-11-06 | 9.08 | 8.85 | -0.17 | -1.88% | 8.70 | 9.08 | 109608 | 9674.38 | 3.08% |
| 2025-11-05 | 8.99 | 9.02 | -0.02 | -0.22% | 8.94 | 9.19 | 74430 | 6744.67 | 2.09% |
| 2025-11-04 | 9.05 | 9.04 | -0.06 | -0.66% | 8.91 | 9.26 | 103294 | 9344.76 | 2.90% |
| 2025-11-03 | 9.18 | 9.10 | -0.07 | -0.76% | 9.08 | 9.35 | 109136 | 10024.36 | 3.06% |
| 2025-10-31 | 9.42 | 9.17 | -0.09 | -0.97% | 9.17 | 9.54 | 105513 | 9856.39 | 2.96% |
| 2025-10-30 | 9.58 | 9.26 | -0.42 | -4.34% | 9.26 | 9.60 | 112632 | 10657.60 | 3.16% |
| 2025-10-29 | 9.65 | 9.68 | -0.07 | -0.72% | 9.10 | 9.85 | 232275 | 22018.06 | 6.52% |
| 2025-10-28 | 9.28 | 9.75 | 0.35 | 3.72% | 9.23 | 10.10 | 243329 | 23425.38 | 6.83% |
| 2025-10-27 | 8.50 | 9.40 | 0.85 | 9.94% | 8.35 | 9.40 | 265503 | 23600.42 | 7.45% |
| 2025-10-24 | 8.46 | 8.55 | 0.10 | 1.18% | 8.35 | 8.67 | 133816 | 11383.95 | 3.75% |
| 2025-10-23 | 8.36 | 8.45 | 0.17 | 2.05% | 8.25 | 8.53 | 112572 | 9478.39 | 3.16% |
| 2025-10-22 | 8.30 | 8.28 | -0.02 | -0.24% | 8.25 | 8.88 | 125961 | 10629.55 | 3.53% |
| 2025-10-21 | 8.33 | 8.30 | -0.03 | -0.36% | 8.22 | 8.45 | 110675 | 9209.84 | 3.11% |
| 2025-10-20 | 7.80 | 8.33 | 0.58 | 7.48% | 7.80 | 8.40 | 183344 | 15068.16 | 5.14% |
| 2025-10-17 | 7.70 | 7.75 | 0.01 | 0.13% | 7.68 | 7.85 | 62560 | 4874.01 | 1.76% |
| 2025-10-16 | 7.87 | 7.74 | -0.17 | -2.15% | 7.72 | 7.99 | 73222 | 5730.48 | 2.05% |
深证大盘股票行情在线 K线走势图
大连友谊(000679)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
