友发集团

601686
🏛️ 中国 →
6.29
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.10 6.18 6.10 6.17 2,461.7K
09:35 6.18 6.23 6.17 6.21 2,489.1K
09:40 6.20 6.21 6.15 6.16 540.2K
09:45 6.16 6.18 6.15 6.17 882.7K
09:50 6.15 6.21 6.14 6.19 942.9K
09:55 6.18 6.19 6.16 6.18 322.6K
10:00 6.19 6.20 6.17 6.17 390.4K
10:05 6.18 6.19 6.17 6.18 210.1K
10:10 6.17 6.19 6.17 6.17 151.6K
10:15 6.18 6.18 6.15 6.15 327.8K
10:20 6.16 6.16 6.15 6.16 185.6K
10:25 6.16 6.18 6.15 6.17 301.6K
10:30 6.17 6.18 6.16 6.16 128.4K
10:35 6.16 6.17 6.16 6.16 118.2K
10:40 6.16 6.16 6.15 6.15 150.5K
10:45 6.15 6.15 6.13 6.14 498.7K
10:50 6.14 6.15 6.14 6.15 71.4K
10:55 6.14 6.15 6.12 6.12 343.4K
11:00 6.12 6.14 6.12 6.13 193.3K
11:05 6.13 6.14 6.12 6.14 63.1K
11:10 6.13 6.14 6.13 6.14 52.0K
11:15 6.13 6.13 6.12 6.12 284.2K
11:20 6.12 6.13 6.12 6.12 71.0K
11:25 6.13 6.14 6.12 6.14 144.2K
13:00 6.14 6.18 6.13 6.16 763.5K
13:05 6.15 6.16 6.15 6.16 93.7K
13:10 6.15 6.19 6.15 6.19 664.6K
13:15 6.20 6.21 6.18 6.19 905.5K
13:20 6.20 6.24 6.19 6.22 1,572.7K
13:25 6.23 6.23 6.20 6.21 269.5K
13:30 6.20 6.23 6.20 6.21 561.7K
13:35 6.22 6.30 6.22 6.27 2,328.2K
13:40 6.26 6.32 6.26 6.29 1,480.9K
13:45 6.28 6.40 6.28 6.36 3,386.9K
13:50 6.35 6.36 6.31 6.32 811.7K
13:55 6.32 6.32 6.29 6.29 704.0K
14:00 6.29 6.29 6.28 6.29 189.7K
14:05 6.29 6.31 6.29 6.31 294.2K
14:10 6.30 6.31 6.29 6.29 516.1K
14:15 6.29 6.30 6.28 6.29 305.3K
14:20 6.28 6.29 6.28 6.28 221.6K
14:25 6.28 6.28 6.25 6.25 530.2K
14:30 6.25 6.26 6.24 6.25 323.7K
14:35 6.26 6.27 6.24 6.26 438.9K
14:40 6.26 6.30 6.26 6.30 767.8K
14:45 6.30 6.31 6.27 6.28 989.6K
14:50 6.28 6.30 6.28 6.29 767.4K
14:55 6.29 6.29 6.28 6.28 410.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.10 6.40 6.10 6.29 30.9M
2025-09-25 6.32 6.32 6.05 6.06 27.6M
2025-09-24 6.27 6.44 6.10 6.33 43.2M
2025-09-23 6.03 6.20 5.82 6.14 29.4M
2025-09-22 5.83 5.99 5.80 5.99 15.9M
2025-09-19 5.81 5.86 5.79 5.81 4.6M
2025-09-18 5.90 5.90 5.80 5.82 6.8M
2025-09-17 5.87 5.91 5.83 5.88 5.6M
2025-09-16 5.93 5.93 5.83 5.89 5.8M
2025-09-15 5.95 6.01 5.88 5.92 8.0M
2025-09-12 5.92 5.95 5.88 5.90 7.0M
2025-09-11 5.90 5.93 5.86 5.92 5.1M
2025-09-10 5.91 5.93 5.88 5.91 4.7M
2025-09-09 5.91 5.97 5.87 5.91 6.0M
2025-09-08 5.84 5.93 5.83 5.90 7.4M
2025-09-05 5.85 5.86 5.81 5.85 8.1M
2025-09-04 5.81 5.88 5.80 5.85 7.1M
2025-09-03 5.87 5.89 5.80 5.84 6.5M
2025-09-02 5.88 5.90 5.80 5.86 7.5M
2025-09-01 5.94 5.95 5.82 5.89 10.7M
2025-08-29 5.99 6.03 5.91 5.93 11.8M
2025-08-28 6.32 6.32 5.88 6.02 35.4M
2025-08-27 6.15 6.48 6.14 6.35 41.4M
2025-08-26 6.13 6.15 6.09 6.15 8.5M
2025-08-25 6.09 6.15 6.07 6.14 11.1M
2025-08-22 6.11 6.12 6.05 6.09 9.0M
2025-08-21 6.10 6.15 6.08 6.11 9.7M
2025-08-20 6.11 6.12 6.05 6.08 12.4M
2025-08-19 6.16 6.19 6.07 6.10 13.8M
2025-08-18 6.18 6.20 6.15 6.16 11.3M
2025-08-15 6.12 6.21 6.12 6.18 7.3M
2025-08-14 6.26 6.27 6.10 6.14 8.1M
2025-08-13 6.23 6.30 6.22 6.26 10.5M
2025-08-12 6.35 6.36 6.24 6.26 10.5M
2025-08-11 6.18 6.36 6.17 6.34 18.7M
2025-08-08 6.05 6.18 6.04 6.16 10.0M
2025-08-07 6.10 6.12 6.04 6.06 9.2M
2025-08-06 6.13 6.15 6.06 6.11 11.4M
2025-08-05 6.19 6.23 6.11 6.13 20.4M
2025-08-04 6.20 6.51 6.13 6.21 20.4M
2025-08-01 6.30 6.43 6.20 6.24 25.1M
2025-07-31 6.31 6.34 6.11 6.11 18.0M
2025-07-30 6.40 6.60 6.33 6.34 28.7M
2025-07-29 6.33 6.64 6.21 6.44 32.4M
2025-07-28 6.20 6.23 6.14 6.17 8.6M
2025-07-25 6.29 6.33 6.20 6.24 9.0M
2025-07-24 6.20 6.34 6.15 6.29 17.3M
2025-07-23 6.69 6.69 6.35 6.38 30.7M
2025-07-22 6.14 6.30 6.10 6.29 14.9M
2025-07-21 6.02 6.15 6.02 6.14 8.9M
2025-07-18 6.02 6.05 5.97 5.99 4.0M
2025-07-17 6.00 6.05 5.96 6.01 6.1M
2025-07-16 6.04 6.04 5.95 5.98 7.0M
2025-07-15 6.11 6.15 6.03 6.04 7.6M
2025-07-14 6.01 6.13 5.99 6.10 10.0M
2025-07-11 6.08 6.13 6.01 6.01 13.1M
2025-07-10 6.23 6.26 6.02 6.10 18.5M
2025-07-09 6.06 6.09 6.01 6.02 5.8M
2025-07-08 5.99 6.07 5.97 6.06 8.5M
2025-07-07 5.90 6.00 5.86 5.98 7.9M
2025-07-04 5.92 6.02 5.90 5.90 8.8M
2025-07-03 5.95 5.97 5.85 5.92 8.3M
2025-07-02 5.81 5.95 5.77 5.94 11.1M
2025-07-01 5.71 5.88 5.66 5.81 8.0M
2025-06-30 5.73 5.77 5.67 5.68 5.3M
2025-06-27 5.76 5.78 5.70 5.73 5.9M
2025-06-26 5.80 5.82 5.73 5.75 4.9M
2025-06-25 5.80 5.83 5.75 5.80 4.4M
2025-06-24 5.76 5.82 5.67 5.82 7.0M
2025-06-23 5.59 5.81 5.56 5.77 7.5M
2025-06-20 5.60 5.67 5.60 5.62 3.0M
2025-06-19 5.65 5.67 5.60 5.64 4.7M
2025-06-18 5.68 5.72 5.60 5.65 4.6M
2025-06-17 5.70 5.75 5.68 5.72 2.9M
2025-06-16 5.68 5.75 5.68 5.71 4.9M
2025-06-13 5.81 5.85 5.66 5.67 8.0M
2025-06-12 5.89 5.97 5.88 5.96 7.1M
2025-06-11 5.88 5.92 5.86 5.90 3.3M
2025-06-10 5.93 5.95 5.85 5.89 4.4M
2025-06-09 5.89 5.95 5.86 5.94 5.1M
2025-06-06 5.76 5.87 5.76 5.85 4.7M
2025-06-05 5.75 5.77 5.71 5.76 3.4M
2025-06-04 5.70 5.76 5.65 5.75 3.3M
2025-06-03 5.77 5.77 5.65 5.68 5.7M
2025-05-30 5.78 5.80 5.74 5.77 5.4M
2025-05-29 5.72 5.79 5.72 5.77 3.0M
2025-05-28 5.79 5.81 5.73 5.75 2.7M
2025-05-27 5.80 5.82 5.76 5.79 2.4M
2025-05-26 5.74 5.82 5.72 5.80 3.2M
2025-05-23 5.80 5.82 5.73 5.74 2.7M
2025-05-22 5.80 5.82 5.74 5.79 3.8M
2025-05-21 5.84 5.84 5.80 5.80 2.1M
2025-05-20 5.90 5.91 5.82 5.83 2.9M
2025-05-19 5.83 5.89 5.82 5.89 3.2M
2025-05-16 5.82 5.84 5.79 5.83 2.8M
2025-05-15 5.83 5.84 5.78 5.81 2.6M
2025-05-14 5.84 5.89 5.79 5.83 3.6M
2025-05-13 5.85 5.88 5.82 5.85 4.4M
2025-05-12 5.93 5.94 5.78 5.82 5.7M
2025-05-09 5.84 6.02 5.83 5.88 9.6M
2025-05-08 5.83 5.89 5.78 5.83 7.1M
2025-05-07 5.91 6.00 5.80 5.85 10.0M
2025-05-06 5.66 6.04 5.66 5.94 18.7M
2025-04-30 5.79 5.82 5.61 5.70 17.6M
2025-04-29 6.08 6.08 5.71 5.79 28.9M
2025-04-28 5.43 5.66 5.43 5.55 9.7M
2025-04-25 5.60 5.73 5.35 5.40 12.1M
2025-04-24 5.46 5.59 5.43 5.58 7.6M
2025-04-23 5.42 5.48 5.37 5.48 3.6M
2025-04-22 5.29 5.45 5.26 5.38 5.6M
2025-04-21 5.17 5.32 5.15 5.30 3.8M
2025-04-18 5.17 5.20 5.14 5.17 1.6M
2025-04-17 5.13 5.19 5.11 5.17 2.4M
2025-04-16 5.16 5.17 5.07 5.14 2.1M
2025-04-15 5.20 5.20 5.13 5.16 2.2M
2025-04-14 5.18 5.22 5.16 5.19 3.6M
2025-04-11 5.18 5.23 5.14 5.17 4.9M
2025-04-10 5.25 5.29 5.20 5.21 4.8M
2025-04-09 5.10 5.21 4.96 5.19 6.1M
2025-04-08 5.11 5.22 5.05 5.14 6.2M
2025-04-07 5.40 5.40 4.98 5.09 8.4M
2025-04-03 5.46 5.55 5.46 5.53 2.0M
2025-04-02 5.54 5.54 5.48 5.51 1.7M
2025-04-01 5.43 5.54 5.42 5.51 2.9M
2025-03-31 5.51 5.56 5.40 5.44 4.1M
2025-03-28 5.65 5.65 5.52 5.54 4.1M
2025-03-27 5.64 5.68 5.60 5.64 2.3M
2025-03-26 5.77 5.77 5.64 5.67 2.4M
2025-03-25 5.64 5.70 5.62 5.67 2.0M
2025-03-24 5.71 5.71 5.60 5.68 3.0M
2025-03-21 5.65 5.72 5.65 5.68 2.7M
2025-03-20 5.65 5.68 5.62 5.66 2.6M
2025-03-19 5.73 5.73 5.63 5.66 2.1M
2025-03-18 5.76 5.76 5.69 5.71 2.5M
2025-03-17 5.75 5.80 5.72 5.74 2.1M
2025-03-14 5.72 5.76 5.70 5.75 3.5M
2025-03-13 5.70 5.72 5.64 5.71 3.1M
2025-03-12 5.68 5.71 5.66 5.69 3.0M
2025-03-11 5.61 5.70 5.60 5.69 3.4M
2025-03-10 5.67 5.68 5.63 5.67 4.0M
2025-03-07 5.60 5.68 5.57 5.66 5.0M
2025-03-06 5.64 5.67 5.56 5.59 4.2M
2025-03-05 5.66 5.67 5.55 5.64 3.9M
2025-03-04 5.60 5.68 5.57 5.67 3.8M
2025-03-03 5.56 5.65 5.55 5.60 3.7M
2025-02-28 5.56 5.61 5.53 5.54 3.3M
2025-02-27 5.62 5.65 5.54 5.58 4.7M
2025-02-26 5.58 5.68 5.55 5.64 4.5M
2025-02-25 5.52 5.75 5.50 5.54 8.2M
2025-02-24 5.39 5.77 5.36 5.57 12.1M
2025-02-21 5.40 5.40 5.34 5.36 1.9M
2025-02-20 5.39 5.41 5.33 5.38 1.8M
2025-02-19 5.38 5.39 5.34 5.38 1.9M
2025-02-18 5.45 5.45 5.35 5.38 2.4M
2025-02-17 5.41 5.45 5.37 5.43 2.6M
2025-02-14 5.39 5.44 5.39 5.40 1.8M
2025-02-13 5.43 5.47 5.40 5.40 1.8M
2025-02-12 5.46 5.48 5.41 5.43 1.8M
2025-02-11 5.41 5.46 5.38 5.46 2.5M
2025-02-10 5.38 5.42 5.36 5.41 2.0M
2025-02-07 5.33 5.40 5.28 5.38 2.5M
2025-02-06 5.25 5.33 5.25 5.32 2.1M
2025-02-05 5.27 5.27 5.21 5.26 2.0M
2025-01-27 5.21 5.31 5.21 5.26 2.7M
2025-01-24 5.14 5.22 5.10 5.21 2.1M
2025-01-23 5.17 5.20 5.14 5.15 2.5M
2025-01-22 5.30 5.34 5.27 5.30 1.9M
2025-01-21 5.37 5.37 5.28 5.30 1.6M
2025-01-20 5.38 5.39 5.31 5.33 1.9M
2025-01-17 5.29 5.37 5.29 5.36 1.9M
2025-01-16 5.26 5.34 5.24 5.33 3.9M
2025-01-15 5.28 5.29 5.23 5.25 2.3M
2025-01-14 5.21 5.29 5.20 5.29 3.4M
2025-01-13 5.12 5.21 5.01 5.21 2.5M
2025-01-10 5.21 5.23 5.13 5.15 2.9M
2025-01-09 5.18 5.24 5.17 5.22 2.2M
2025-01-08 5.29 5.29 5.16 5.23 3.7M
2025-01-07 5.32 5.34 5.22 5.29 3.6M
2025-01-06 5.24 5.28 5.18 5.27 3.2M
2025-01-03 5.37 5.42 5.21 5.24 6.0M
2025-01-02 5.48 5.51 5.35 5.36 6.0M