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 |
|---|
| 2026-03-26 | 5.79 | 5.79 | -0.02 | -0.34% | 5.74 | 5.84 | 72417 | 4195.14 | 0.49% |
| 2026-03-25 | 5.77 | 5.81 | 0.05 | 0.87% | 5.75 | 5.83 | 50880 | 2951.89 | 0.35% |
| 2026-03-24 | 5.66 | 5.76 | 0.17 | 3.04% | 5.58 | 5.77 | 102680 | 5832.43 | 0.70% |
| 2026-03-23 | 5.73 | 5.59 | -0.20 | -3.45% | 5.57 | 5.74 | 129124 | 7259.08 | 0.88% |
| 2026-03-20 | 5.90 | 5.79 | -0.12 | -2.03% | 5.79 | 5.93 | 94805 | 5537.39 | 0.64% |
| 2026-03-19 | 6.02 | 5.91 | -0.14 | -2.31% | 5.86 | 6.02 | 106608 | 6320.12 | 0.72% |
| 2026-03-18 | 6.14 | 6.05 | -0.09 | -1.47% | 6.01 | 6.14 | 123775 | 7491.52 | 0.84% |
| 2026-03-17 | 6.20 | 6.14 | -0.04 | -0.65% | 6.13 | 6.26 | 102907 | 6373.42 | 0.70% |
| 2026-03-16 | 6.30 | 6.18 | -0.12 | -1.90% | 6.15 | 6.31 | 137048 | 8491.74 | 0.93% |
| 2026-03-13 | 6.27 | 6.30 | 0.03 | 0.48% | 6.25 | 6.37 | 134227 | 8483.28 | 0.91% |
| 2026-03-12 | 6.18 | 6.27 | 0.10 | 1.62% | 6.16 | 6.28 | 125036 | 7795.75 | 0.85% |
| 2026-03-11 | 6.17 | 6.17 | 0.00 | 0.00% | 6.12 | 6.18 | 69788 | 4289.73 | 0.47% |
| 2026-03-10 | 6.16 | 6.17 | 0.02 | 0.33% | 6.13 | 6.19 | 72308 | 4447.83 | 0.49% |
| 2026-03-09 | 6.14 | 6.15 | -0.03 | -0.49% | 6.10 | 6.19 | 87339 | 5366.51 | 0.59% |
| 2026-03-06 | 6.06 | 6.18 | 0.10 | 1.64% | 6.05 | 6.19 | 85872 | 5265.83 | 0.58% |
| 2026-03-05 | 6.14 | 6.08 | 0.00 | 0.00% | 6.07 | 6.17 | 89911 | 5490.06 | 0.61% |
| 2026-03-04 | 6.20 | 6.08 | -0.17 | -2.72% | 6.08 | 6.27 | 143715 | 8833.48 | 0.98% |
| 2026-03-03 | 6.33 | 6.25 | -0.08 | -1.26% | 6.23 | 6.37 | 161854 | 10201.42 | 1.10% |
| 2026-03-02 | 6.28 | 6.33 | -0.03 | -0.47% | 6.25 | 6.36 | 137216 | 8672.96 | 0.93% |
| 2026-02-27 | 6.31 | 6.36 | 0.06 | 0.95% | 6.28 | 6.39 | 107102 | 6794.24 | 0.73% |
| 2026-02-26 | 6.26 | 6.30 | 0.01 | 0.16% | 6.24 | 6.32 | 105984 | 6663.03 | 0.72% |
| 2026-02-25 | 6.16 | 6.29 | 0.14 | 2.28% | 6.15 | 6.34 | 175174 | 11001.61 | 1.19% |
| 2026-02-24 | 6.15 | 6.15 | 0.07 | 1.15% | 6.06 | 6.15 | 118021 | 7199.21 | 0.80% |
| 2026-02-13 | 6.16 | 6.08 | -0.10 | -1.62% | 6.08 | 6.17 | 77594 | 4752.48 | 0.53% |
| 2026-02-12 | 6.22 | 6.18 | -0.03 | -0.48% | 6.15 | 6.23 | 82681 | 5118.42 | 0.56% |
| 2026-02-11 | 6.21 | 6.21 | 0.00 | 0.00% | 6.18 | 6.26 | 76734 | 4770.46 | 0.52% |
| 2026-02-10 | 6.23 | 6.21 | -0.04 | -0.64% | 6.18 | 6.26 | 81200 | 5051.74 | 0.55% |
| 2026-02-09 | 6.26 | 6.25 | 0.04 | 0.64% | 6.23 | 6.29 | 75132 | 4700.70 | 0.51% |
| 2026-02-06 | 6.26 | 6.21 | -0.04 | -0.64% | 6.20 | 6.33 | 122865 | 7690.01 | 0.84% |
| 2026-02-05 | 6.40 | 6.25 | 0.04 | 0.64% | 6.24 | 6.59 | 277541 | 17653.77 | 1.89% |
| 2026-02-04 | 6.10 | 6.21 | 0.10 | 1.64% | 6.08 | 6.22 | 100111 | 6190.01 | 0.68% |
| 2026-02-03 | 6.04 | 6.11 | 0.10 | 1.66% | 6.03 | 6.12 | 101302 | 6151.58 | 0.69% |
| 2026-02-02 | 6.30 | 6.01 | -0.33 | -5.21% | 5.99 | 6.30 | 201836 | 12371.69 | 1.37% |
| 2026-01-30 | 6.30 | 6.34 | 0.01 | 0.16% | 6.20 | 6.39 | 155908 | 9813.89 | 1.06% |
| 2026-01-29 | 6.39 | 6.33 | -0.11 | -1.71% | 6.29 | 6.44 | 186780 | 11844.10 | 1.27% |
| 2026-01-28 | 6.34 | 6.44 | 0.10 | 1.58% | 6.31 | 6.44 | 126964 | 8106.15 | 0.86% |
| 2026-01-27 | 6.43 | 6.34 | -0.09 | -1.40% | 6.28 | 6.43 | 119117 | 7541.08 | 0.81% |
| 2026-01-26 | 6.43 | 6.43 | 0.02 | 0.31% | 6.33 | 6.45 | 163276 | 10449.61 | 1.11% |
| 2026-01-23 | 6.41 | 6.41 | 0.00 | 0.00% | 6.34 | 6.45 | 105448 | 6734.08 | 0.72% |
| 2026-01-22 | 6.27 | 6.41 | 0.16 | 2.56% | 6.25 | 6.42 | 161148 | 10233.42 | 1.10% |
| 2026-01-21 | 6.20 | 6.25 | -0.06 | -0.95% | 6.12 | 6.25 | 159540 | 9875.07 | 1.08% |
| 2026-01-20 | 6.60 | 6.60 | 0.00 | 0.00% | 6.55 | 6.65 | 166935 | 10998.14 | 1.13% |
| 2026-01-19 | 6.47 | 6.60 | 0.13 | 2.01% | 6.45 | 6.62 | 143918 | 9443.19 | 0.98% |
| 2026-01-16 | 6.51 | 6.47 | -0.01 | -0.15% | 6.44 | 6.52 | 87096 | 5635.47 | 0.59% |
| 2026-01-15 | 6.44 | 6.48 | 0.03 | 0.47% | 6.41 | 6.52 | 95623 | 6192.37 | 0.65% |
| 2026-01-14 | 6.46 | 6.45 | 0.05 | 0.78% | 6.40 | 6.52 | 130652 | 8448.64 | 0.89% |
| 2026-01-13 | 6.45 | 6.40 | -0.03 | -0.47% | 6.38 | 6.48 | 101281 | 6508.70 | 0.69% |
| 2026-01-12 | 6.38 | 6.43 | 0.06 | 0.94% | 6.37 | 6.45 | 103581 | 6651.16 | 0.70% |
| 2026-01-09 | 6.36 | 6.37 | 0.01 | 0.16% | 6.32 | 6.38 | 96805 | 6153.16 | 0.66% |
| 2026-01-08 | 6.29 | 6.36 | 0.04 | 0.63% | 6.29 | 6.38 | 85090 | 5395.37 | 0.58% |
| 2026-01-07 | 6.34 | 6.32 | -0.01 | -0.16% | 6.28 | 6.35 | 85051 | 5364.06 | 0.58% |
| 2026-01-06 | 6.29 | 6.33 | 0.04 | 0.64% | 6.27 | 6.35 | 95140 | 6018.17 | 0.65% |
| 2026-01-05 | 6.28 | 6.29 | 0.01 | 0.16% | 6.26 | 6.34 | 80574 | 5066.13 | 0.55% |
| 2025-12-31 | 6.27 | 6.28 | -0.01 | -0.16% | 6.23 | 6.31 | 58325 | 3657.05 | 0.40% |
| 2025-12-30 | 6.32 | 6.29 | -0.04 | -0.63% | 6.28 | 6.38 | 78208 | 4935.75 | 0.53% |
| 2025-12-29 | 6.40 | 6.33 | -0.05 | -0.78% | 6.32 | 6.41 | 92727 | 5894.43 | 0.63% |
| 2025-12-26 | 6.37 | 6.38 | -0.02 | -0.31% | 6.35 | 6.43 | 71437 | 4562.83 | 0.49% |
| 2025-12-25 | 6.40 | 6.40 | -0.02 | -0.31% | 6.38 | 6.45 | 53761 | 3444.74 | 0.37% |
| 2025-12-24 | 6.35 | 6.42 | 0.07 | 1.10% | 6.31 | 6.42 | 57703 | 3688.52 | 0.39% |
| 2025-12-23 | 6.41 | 6.35 | -0.06 | -0.94% | 6.32 | 6.42 | 63235 | 4020.37 | 0.43% |
| 2025-12-22 | 6.47 | 6.41 | -0.03 | -0.47% | 6.38 | 6.50 | 104674 | 6722.22 | 0.71% |
| 2025-12-19 | 6.34 | 6.44 | 0.11 | 1.74% | 6.33 | 6.47 | 99808 | 6415.36 | 0.68% |
| 2025-12-18 | 6.33 | 6.33 | -0.06 | -0.94% | 6.32 | 6.41 | 85007 | 5405.29 | 0.58% |
| 2025-12-17 | 6.54 | 6.39 | -0.16 | -2.44% | 6.27 | 6.54 | 194467 | 12358.86 | 1.32% |
| 2025-12-16 | 6.62 | 6.55 | -0.02 | -0.30% | 6.40 | 6.65 | 169152 | 11015.43 | 1.15% |
| 2025-12-15 | 6.54 | 6.57 | 0.00 | 0.00% | 6.50 | 6.65 | 137495 | 9065.98 | 0.93% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
