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 |
|---|
| 2025-03-28 | 6.80 | 6.69 | -0.19 | -2.76% | 6.65 | 6.85 | 77276 | 5195.52 | 2.17% |
| 2025-03-27 | 6.94 | 6.88 | -0.06 | -0.86% | 6.77 | 6.98 | 97949 | 6736.46 | 2.75% |
| 2025-03-26 | 6.85 | 6.94 | 0.03 | 0.43% | 6.81 | 6.98 | 78903 | 5428.50 | 2.21% |
| 2025-03-25 | 6.95 | 6.91 | -0.11 | -1.57% | 6.84 | 7.11 | 83451 | 5791.30 | 2.34% |
| 2025-03-24 | 6.80 | 7.02 | 0.16 | 2.33% | 6.60 | 7.06 | 152352 | 10467.79 | 4.27% |
| 2025-03-21 | 6.88 | 6.86 | -0.02 | -0.29% | 6.85 | 7.12 | 135210 | 9400.81 | 3.79% |
| 2025-03-20 | 7.02 | 6.88 | -0.14 | -1.99% | 6.87 | 7.10 | 124244 | 8669.39 | 3.49% |
| 2025-03-19 | 7.29 | 7.02 | -0.28 | -3.84% | 7.00 | 7.31 | 151550 | 10759.05 | 4.25% |
| 2025-03-18 | 7.46 | 7.30 | -0.22 | -2.93% | 7.28 | 7.51 | 134341 | 9904.02 | 3.77% |
| 2025-03-17 | 7.40 | 7.52 | 0.20 | 2.73% | 7.26 | 7.55 | 217770 | 16193.60 | 6.11% |
| 2025-03-14 | 7.23 | 7.32 | 0.11 | 1.53% | 7.19 | 7.43 | 229903 | 16842.06 | 6.45% |
| 2025-03-13 | 6.89 | 7.21 | 0.32 | 4.64% | 6.60 | 7.35 | 293420 | 20524.85 | 8.23% |
| 2025-03-12 | 6.96 | 6.89 | -0.11 | -1.57% | 6.87 | 7.06 | 115128 | 7978.31 | 3.23% |
| 2025-03-11 | 6.84 | 7.00 | 0.08 | 1.16% | 6.80 | 7.07 | 145053 | 10102.75 | 4.07% |
| 2025-03-10 | 6.78 | 6.92 | 0.06 | 0.87% | 6.77 | 7.10 | 131182 | 9117.06 | 3.68% |
| 2025-03-07 | 6.98 | 6.86 | -0.16 | -2.28% | 6.82 | 7.14 | 149358 | 10419.92 | 4.19% |
| 2025-03-06 | 7.02 | 7.02 | 0.00 | 0.00% | 6.85 | 7.23 | 209737 | 14782.94 | 5.88% |
| 2025-03-05 | 6.85 | 7.02 | 0.27 | 4.00% | 6.75 | 7.08 | 224376 | 15542.85 | 6.30% |
| 2025-03-04 | 7.07 | 6.75 | -0.67 | -9.03% | 6.74 | 7.07 | 270114 | 18541.77 | 7.58% |
| 2025-03-03 | 7.90 | 7.42 | -0.82 | -9.95% | 7.42 | 7.99 | 261841 | 19919.50 | 7.35% |
| 2025-02-28 | 8.40 | 8.24 | -0.37 | -4.30% | 7.75 | 8.87 | 469157 | 38929.74 | 13.16% |
| 2025-02-27 | 7.72 | 8.61 | 0.75 | 9.54% | 7.61 | 8.62 | 503493 | 40776.98 | 14.13% |
| 2025-02-26 | 7.25 | 7.86 | 0.32 | 4.24% | 7.13 | 8.00 | 424052 | 31948.14 | 11.90% |
| 2025-02-25 | 6.87 | 7.54 | 0.64 | 9.28% | 6.81 | 7.59 | 451547 | 33538.77 | 12.67% |
| 2025-02-24 | 6.66 | 6.90 | 0.18 | 2.68% | 6.57 | 6.90 | 246756 | 16715.68 | 6.92% |
| 2025-02-21 | 6.70 | 6.72 | -0.05 | -0.74% | 6.51 | 6.91 | 269511 | 18104.28 | 7.56% |
| 2025-02-20 | 6.68 | 6.77 | 0.03 | 0.45% | 6.52 | 6.91 | 247984 | 16670.70 | 6.96% |
| 2025-02-19 | 6.72 | 6.74 | 0.00 | 0.00% | 6.58 | 6.81 | 254940 | 17131.47 | 7.15% |
| 2025-02-18 | 6.51 | 6.74 | 0.04 | 0.60% | 6.33 | 6.79 | 272962 | 17942.10 | 7.66% |
| 2025-02-17 | 6.05 | 6.70 | 0.60 | 9.84% | 5.97 | 6.71 | 386265 | 24194.81 | 10.84% |
| 2025-02-14 | 6.45 | 6.10 | -0.40 | -6.15% | 6.06 | 6.45 | 216157 | 13402.21 | 6.07% |
| 2025-02-13 | 6.70 | 6.50 | -0.32 | -4.69% | 6.50 | 6.87 | 247967 | 16660.75 | 6.96% |
| 2025-02-12 | 6.45 | 6.82 | 0.29 | 4.44% | 6.38 | 6.83 | 317918 | 21170.99 | 8.92% |
| 2025-02-11 | 6.38 | 6.53 | 0.19 | 3.00% | 6.33 | 6.90 | 292131 | 19176.25 | 8.20% |
| 2025-02-10 | 6.25 | 6.34 | 0.03 | 0.48% | 6.25 | 6.43 | 205974 | 13044.54 | 5.78% |
| 2025-02-07 | 6.39 | 6.31 | -0.16 | -2.47% | 6.26 | 6.51 | 248086 | 15814.27 | 6.96% |
| 2025-02-06 | 6.25 | 6.47 | 0.05 | 0.78% | 6.17 | 6.65 | 292843 | 18608.23 | 8.22% |
| 2025-02-05 | 6.17 | 6.42 | 0.25 | 4.05% | 5.63 | 6.48 | 292197 | 17532.54 | 8.20% |
| 2025-01-27 | 6.12 | 6.17 | 0.18 | 3.01% | 6.12 | 6.50 | 241922 | 15258.59 | 6.79% |
| 2025-01-24 | 6.10 | 5.99 | -0.19 | -3.07% | 5.90 | 6.18 | 176074 | 10642.83 | 4.94% |
| 2025-01-23 | 6.40 | 6.18 | -0.21 | -3.29% | 6.10 | 6.42 | 240564 | 15077.97 | 6.75% |
| 2025-01-22 | 6.19 | 6.39 | 0.20 | 3.23% | 6.00 | 6.50 | 344254 | 21529.03 | 9.66% |
| 2025-01-21 | 6.48 | 6.19 | -0.15 | -2.37% | 6.16 | 6.52 | 288822 | 18256.15 | 8.10% |
| 2025-01-20 | 6.58 | 6.34 | -0.23 | -3.50% | 6.30 | 6.86 | 313054 | 20530.14 | 8.78% |
| 2025-01-17 | 6.53 | 6.57 | -0.08 | -1.20% | 6.10 | 7.12 | 458664 | 29547.23 | 12.87% |
| 2025-01-16 | 6.28 | 6.65 | 0.15 | 2.31% | 6.11 | 6.88 | 549025 | 36107.41 | 15.40% |
| 2025-01-15 | 6.08 | 6.50 | 0.32 | 5.18% | 5.90 | 6.80 | 629067 | 40271.84 | 17.65% |
| 2025-01-14 | 5.95 | 6.18 | 0.56 | 9.96% | 5.72 | 6.18 | 518030 | 30893.47 | 14.54% |
| 2025-01-13 | 5.09 | 5.62 | 0.51 | 9.98% | 4.76 | 5.62 | 383791 | 20213.92 | 10.77% |
| 2025-01-10 | 5.40 | 5.11 | -0.33 | -6.07% | 5.04 | 5.40 | 261666 | 13635.33 | 7.34% |
| 2025-01-09 | 5.54 | 5.44 | -0.20 | -3.55% | 5.40 | 5.78 | 235313 | 12961.31 | 6.60% |
| 2025-01-08 | 5.45 | 5.64 | 0.07 | 1.26% | 5.27 | 5.82 | 364077 | 20222.77 | 10.22% |
| 2025-01-07 | 5.30 | 5.57 | -0.11 | -1.94% | 5.11 | 5.82 | 519931 | 27932.92 | 14.59% |
| 2025-01-06 | 5.97 | 5.68 | -0.63 | -9.98% | 5.68 | 5.97 | 274016 | 15616.09 | 7.69% |
| 2025-01-03 | 6.76 | 6.31 | -0.69 | -9.86% | 6.30 | 7.00 | 620716 | 40089.30 | 17.42% |
| 2025-01-02 | 6.22 | 7.00 | 0.46 | 7.03% | 6.22 | 7.18 | 762058 | 51871.23 | 21.38% |
| 2024-12-31 | 6.00 | 6.54 | 0.58 | 9.73% | 5.86 | 6.56 | 749738 | 47665.25 | 21.04% |
| 2024-12-30 | 5.28 | 5.96 | 0.54 | 9.96% | 5.00 | 5.96 | 549409 | 30549.00 | 15.42% |
| 2024-12-27 | 5.30 | 5.42 | 0.05 | 0.93% | 5.26 | 5.66 | 235146 | 12918.67 | 6.60% |
| 2024-12-26 | 5.30 | 5.37 | 0.07 | 1.32% | 5.24 | 5.52 | 300643 | 16153.35 | 8.44% |
| 2024-12-25 | 5.56 | 5.30 | -0.26 | -4.68% | 5.00 | 5.60 | 404292 | 21171.32 | 11.34% |
| 2024-12-24 | 5.26 | 5.56 | -0.26 | -4.47% | 5.26 | 5.70 | 400017 | 22231.44 | 11.22% |
| 2024-12-23 | 5.87 | 5.82 | -0.65 | -10.05% | 5.82 | 6.28 | 361784 | 21257.89 | 10.15% |
| 2024-12-20 | 6.50 | 6.47 | -0.33 | -4.85% | 6.28 | 6.80 | 393586 | 25525.40 | 11.04% |
| 2024-12-19 | 6.60 | 6.80 | -0.07 | -1.02% | 6.60 | 7.40 | 528438 | 36573.66 | 14.83% |
| 2024-12-18 | 6.87 | 6.87 | -0.76 | -9.96% | 6.87 | 6.87 | 92581 | 6360.31 | 2.60% |
| 2024-12-17 | 8.40 | 7.63 | -0.85 | -10.02% | 7.63 | 8.40 | 231628 | 18071.87 | 6.50% |
| 2024-12-16 | 7.82 | 8.48 | 0.77 | 9.99% | 7.70 | 8.48 | 791891 | 65998.23 | 22.22% |
| 2024-12-13 | 6.81 | 7.71 | 0.70 | 9.99% | 6.71 | 7.71 | 579819 | 42471.14 | 16.27% |
| 2024-12-12 | 6.70 | 7.01 | 0.37 | 5.57% | 6.61 | 7.30 | 660844 | 46322.82 | 18.54% |
| 2024-12-11 | 6.05 | 6.64 | 0.60 | 9.93% | 5.97 | 6.64 | 360466 | 22981.85 | 10.11% |
| 2024-12-10 | 6.00 | 6.04 | 0.20 | 3.42% | 5.90 | 6.24 | 306020 | 18511.13 | 8.59% |
| 2024-12-09 | 5.90 | 5.84 | -0.17 | -2.83% | 5.80 | 6.16 | 226540 | 13456.75 | 6.36% |
| 2024-12-06 | 5.74 | 6.01 | 0.19 | 3.26% | 5.60 | 6.32 | 414535 | 24756.74 | 11.63% |
| 2024-12-05 | 5.56 | 5.82 | 0.13 | 2.28% | 5.54 | 5.87 | 311779 | 17896.97 | 8.75% |
| 2024-12-04 | 5.55 | 5.69 | 0.02 | 0.35% | 5.42 | 5.90 | 353551 | 20236.77 | 9.92% |
| 2024-12-03 | 5.70 | 5.67 | -0.41 | -6.74% | 5.55 | 5.92 | 475093 | 27186.00 | 13.33% |
| 2024-12-02 | 5.55 | 6.08 | 0.47 | 8.38% | 5.38 | 6.17 | 763599 | 44616.92 | 21.43% |
| 2024-11-29 | 5.10 | 5.61 | 0.51 | 10.00% | 4.88 | 5.61 | 499783 | 25897.78 | 14.02% |
| 2024-11-28 | 4.93 | 5.10 | 0.07 | 1.39% | 4.89 | 5.22 | 367651 | 18633.34 | 10.32% |
深证大盘股票行情在线 K线走势图
