友发集团（601686）历史行情
以下为友发集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.030 | 4.970 | 5.030 | 4.960 | -0.050 | -0.996% | 439.27万 | 0.22亿 | 0.297% |
| 2026-10-20 | 5.050 | 5.020 | 5.070 | 4.980 | -0.030 | -0.594% | 655.46万 | 0.33亿 | 0.443% |
| 2026-10-19 | 5.030 | 5.050 | 5.110 | 5.030 | -0.020 | -0.394% | 4.66万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.070 | 5.070 | 5.100 | 5.040 | 0.020 | 0.396% | 3.67万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.100 | 5.050 | 5.110 | 5.000 | -0.070 | -1.367% | 6.84万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.040 | 5.120 | 5.180 | 5.040 | 0.060 | 1.186% | 8.81万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.080 | 5.060 | 5.100 | 5.020 | -0.010 | -0.197% | 5.47万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.080 | 5.070 | 5.090 | 5.040 | 0.000 | 0.000% | 4.93万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.030 | 5.070 | 5.090 | 5.000 | 0.050 | 0.996% | 7.46万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.010 | 5.020 | 5.050 | 4.990 | 0.020 | 0.400% | 4.46万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.970 | 5.000 | 5.020 | 4.950 | 0.030 | 0.604% | 406.97万 | 0.20亿 | 0.275% |
| 2026-10-06 | 4.970 | 5.000 | 5.020 | 4.950 | 0.030 | 0.604% | 406.97万 | 0.20亿 | 0.275% |
| 2026-10-05 | 4.970 | 5.000 | 5.020 | 4.950 | 0.030 | 0.604% | 406.97万 | 0.20亿 | 0.275% |
| 2026-10-02 | 4.970 | 5.000 | 5.020 | 4.950 | 0.030 | 0.604% | 406.97万 | 0.20亿 | 0.275% |
| 2026-10-01 | 4.970 | 5.000 | 5.020 | 4.950 | 0.030 | 0.604% | 406.97万 | 0.20亿 | 0.275% |
| 2026-09-30 | 4.970 | 5.000 | 5.020 | 4.950 | 0.030 | 0.604% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.920 | 4.970 | 4.990 | 4.910 | 0.040 | 0.811% | 3.46万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.020 | 4.930 | 5.030 | 4.900 | -0.090 | -1.793% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.020 | 5.020 | 5.040 | 4.980 | 0.000 | 0.000% | 362.07万 | 0.18亿 | 0.245% |
| 2026-09-24 | 5.020 | 5.020 | 5.040 | 4.980 | 0.000 | 0.000% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.050 | 5.020 | 5.090 | 5.000 | -0.030 | -0.594% | 4.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.110 | 5.050 | 5.120 | 5.040 | -0.060 | -1.174% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.090 | 5.110 | 5.110 | 5.070 | 0.030 | 0.591% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.100 | 5.080 | 5.120 | 5.070 | -0.020 | -0.392% | 3.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.140 | 5.100 | 5.140 | 5.060 | -0.040 | -0.778% | 4.80万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.110 | 5.140 | 5.160 | 5.080 | 0.000 | 0.000% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.220 | 5.140 | 5.220 | 5.130 | -0.070 | -1.344% | 3.30万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.210 | 5.210 | 5.230 | 5.150 | 0.020 | 0.385% | 3.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.260 | 5.190 | 5.280 | 5.160 | -0.090 | -1.705% | 5.08万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.280 | 5.280 | 5.300 | 5.250 | 0.010 | 0.190% | 4.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.250 | 5.270 | 5.290 | 5.230 | 0.000 | 0.000% | 4.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.210 | 5.270 | 5.280 | 5.190 | 0.060 | 1.152% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.240 | 5.210 | 5.250 | 5.180 | -0.030 | -0.573% | 3.40万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.250 | 5.240 | 5.270 | 5.210 | 0.010 | 0.191% | 4.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.250 | 5.230 | 5.300 | 5.210 | -0.030 | -0.570% | 6.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.240 | 5.260 | 5.280 | 5.220 | -0.010 | -0.190% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.210 | 5.270 | 5.290 | 5.150 | 0.080 | 1.541% | 7.47万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.220 | 5.190 | 5.230 | 5.160 | -0.050 | -0.954% | 3.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.230 | 5.240 | 5.260 | 5.190 | 0.020 | 0.383% | 3.53万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.260 | 5.220 | 5.260 | 5.180 | -0.050 | -0.949% | 3.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.240 | 5.270 | 5.300 | 5.220 | 0.040 | 0.765% | 4.13万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.170 | 5.230 | 5.290 | 5.160 | 0.030 | 0.577% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.140 | 5.200 | 5.210 | 5.130 | 0.050 | 0.971% | 6.31万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.150 | 5.150 | 5.170 | 5.090 | -0.020 | -0.387% | 4.43万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.100 | 5.170 | 5.180 | 5.090 | 0.070 | 1.373% | 4.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.140 | 5.100 | 5.140 | 5.080 | -0.050 | -0.971% | 3.98万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.140 | 5.150 | 5.180 | 5.130 | -0.020 | -0.387% | 4.00万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.130 | 5.170 | 5.170 | 5.060 | 0.050 | 0.977% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.130 | 5.120 | 5.150 | 5.090 | -0.020 | -0.389% | 3.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.170 | 5.140 | 5.180 | 5.120 | -0.030 | -0.580% | 3.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.160 | 5.170 | 5.180 | 5.120 | 0.020 | 0.388% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.220 | 5.150 | 5.220 | 5.130 | -0.070 | -1.341% | 5.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.170 | 5.220 | 5.240 | 5.160 | 0.050 | 0.967% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.220 | 5.170 | 5.240 | 5.150 | -0.060 | -1.147% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.220 | 5.230 | 5.260 | 5.170 | 0.010 | 0.192% | 4.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.240 | 5.220 | 5.280 | 5.200 | -0.040 | -0.760% | 4.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.330 | 5.260 | 5.360 | 5.250 | -0.070 | -1.313% | 6.17万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.190 | 5.330 | 5.350 | 5.180 | 0.130 | 2.500% | 9.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.200 | 5.200 | 5.220 | 5.150 | 0.000 | 0.000% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.140 | 5.200 | 5.210 | 5.130 | 0.060 | 1.167% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.050 | 5.140 | 5.150 | 5.040 | 0.090 | 1.782% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.060 | 5.050 | 5.080 | 5.000 | 0.000 | 0.000% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.000 | 5.050 | 5.070 | 4.980 | 0.050 | 1.000% | 5.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.110 | 5.000 | 5.140 | 5.000 | -0.130 | -2.534% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.100 | 5.130 | 5.170 | 5.070 | 0.040 | 0.786% | 7.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.100 | 5.090 | 5.110 | 5.040 | -0.010 | -0.196% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.110 | 5.100 | 5.170 | 5.080 | -0.010 | -0.196% | 7.22万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.100 | 5.110 | 5.190 | 5.060 | -0.030 | -0.584% | 8.52万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.080 | 5.140 | 5.220 | 5.080 | 0.030 | 0.587% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.130 | 5.110 | 5.150 | 5.060 | -0.020 | -0.390% | 5.10万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.050 | 5.130 | 5.160 | 5.030 | 0.050 | 0.984% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.020 | 5.080 | 5.090 | 4.990 | 0.050 | 0.994% | 5.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.040 | 5.030 | 5.090 | 4.950 | 0.020 | 0.399% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.940 | 5.010 | 5.040 | 4.890 | 0.050 | 1.008% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.050 | 4.960 | 5.050 | 4.920 | -0.090 | -1.782% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.000 | 5.050 | 5.070 | 4.960 | 0.060 | 1.202% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.040 | 4.990 | 5.040 | 4.950 | -0.050 | -0.992% | 3.84万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.040 | 5.040 | 5.070 | 4.980 | 0.000 | 0.000% | 4.68万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.980 | 5.040 | 5.080 | 4.950 | 0.100 | 2.024% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.880 | 4.940 | 4.960 | 4.860 | 0.030 | 0.611% | 5.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.840 | 4.910 | 4.930 | 4.790 | 0.080 | 1.656% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.910 | 4.830 | 4.920 | 4.810 | -0.090 | -1.829% | 5.48万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.830 | 4.920 | 4.970 | 4.710 | 0.070 | 1.443% | 8.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.920 | 4.850 | 4.950 | 4.840 | -0.070 | -1.423% | 4.91万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.980 | 4.920 | 4.990 | 4.880 | -0.070 | -1.403% | 5.08万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.030 | 4.990 | 5.070 | 4.960 | -0.050 | -0.992% | 5.18万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.060 | 5.040 | 5.130 | 5.020 | -0.040 | -0.787% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.040 | 5.080 | 5.100 | 4.920 | 0.010 | 0.197% | 9.05万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.980 | 5.070 | 5.100 | 4.950 | 0.060 | 1.198% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.050 | 5.010 | 5.080 | 4.990 | -0.070 | -1.378% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.150 | 5.080 | 5.150 | 5.070 | -0.090 | -1.741% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.170 | 5.170 | 5.230 | 5.140 | 0.020 | 0.388% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.060 | 5.150 | 5.150 | 4.970 | 0.170 | 3.414% | 9.47万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.960 | 4.980 | 5.010 | 4.920 | 0.010 | 0.201% | 6.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.080 | 4.970 | 5.100 | 4.940 | -0.160 | -3.119% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.080 | 5.130 | 5.150 | 5.040 | 0.050 | 0.984% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.150 | 5.080 | 5.190 | 5.030 | -0.180 | -3.422% | 18.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.300 | 5.260 | 5.330 | 5.240 | -0.070 | -1.313% | 16.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.530 | 5.330 | 5.620 | 5.290 | -0.230 | -4.137% | 26.36万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.950 | 5.560 | 5.990 | 5.510 | -0.370 | -6.239% | 48.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.690 | 5.930 | 5.930 | 5.660 | 0.540 | 10.019% | 40.46万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.230 | 5.390 | 5.450 | 5.200 | 0.170 | 3.257% | 9.37万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.170 | 5.220 | 5.330 | 5.160 | 0.040 | 0.772% | 5.79万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.190 | 5.180 | 5.210 | 5.110 | 0.000 | 0.000% | 4.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.250 | 5.180 | 5.280 | 5.160 | -0.090 | -1.708% | 3.92万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.260 | 5.270 | 5.280 | 5.200 | 0.000 | 0.000% | 3.59万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.290 | 5.270 | 5.320 | 5.230 | -0.020 | -0.378% | 3.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.310 | 5.290 | 5.330 | 5.250 | -0.020 | -0.377% | 4.13万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.390 | 5.310 | 5.420 | 5.310 | -0.080 | -1.484% | 4.37万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.390 | 5.390 | 5.420 | 5.320 | 0.020 | 0.372% | 4.98万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.340 | 5.370 | 5.400 | 5.320 | 0.030 | 0.562% | 4.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.340 | 5.340 | 5.340 | 5.260 | 0.000 | 0.000% | 4.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.410 | 5.340 | 5.420 | 5.330 | -0.070 | -1.294% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.550 | 5.410 | 5.550 | 5.410 | -0.130 | -2.347% | 6.55万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.540 | 5.540 | 5.570 | 5.490 | 0.010 | 0.181% | 5.24万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.630 | 5.530 | 5.640 | 5.520 | -0.090 | -1.601% | 6.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.600 | 5.620 | 5.700 | 5.560 | 0.030 | 0.537% | 9.50万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.590 | 5.590 | 5.610 | 5.560 | -0.010 | -0.179% | 4.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.600 | 5.600 | 5.630 | 5.550 | 0.010 | 0.179% | 4.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.560 | 5.590 | 5.620 | 5.560 | 0.020 | 0.359% | 5.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.600 | 5.570 | 5.610 | 5.530 | -0.030 | -0.536% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.520 | 5.600 | 5.630 | 5.500 | 0.030 | 0.539% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.530 | 5.570 | 5.580 | 5.510 | 0.020 | 0.360% | 5.97万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.610 | 5.550 | 5.610 | 5.470 | -0.070 | -1.246% | 9.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.660 | 5.620 | 5.700 | 5.590 | -0.080 | -1.404% | 8.14万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.870 | 5.700 | 5.880 | 5.660 | 0.000 | 0.000% | 14.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.890 | 5.870 | 5.900 | 5.860 | 0.000 | 0.000% | 5.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.910 | 5.890 | 5.920 | 5.870 | -0.020 | -0.338% | 4.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.920 | 5.910 | 5.940 | 5.880 | 0.000 | 0.000% | 4.11万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.870 | 5.890 | 5.900 | 5.820 | 0.000 | 0.000% | 4.12万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.820 | 5.860 | 5.870 | 5.790 | 0.050 | 0.860% | 4.24万 | 0.25亿 | 0.290% |
| 2026-04-15 | 5.810 | 5.810 | 5.850 | 5.790 | 0.000 | 0.000% | 5.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.830 | 5.810 | 5.840 | 5.750 | 0.000 | 0.000% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.850 | 5.810 | 5.850 | 5.770 | 0.000 | 0.000% | 3.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.830 | 5.830 | 5.880 | 5.790 | 0.000 | 0.000% | 4.41万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.880 | 5.790 | 5.890 | 5.780 | 0.000 | 0.000% | 4.32万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.790 | 5.870 | 5.880 | 5.770 | 0.000 | 0.000% | 4.77万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.720 | 5.740 | 5.750 | 5.670 | 0.000 | 0.000% | 3.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.850 | 5.710 | 5.860 | 5.700 | 0.000 | 0.000% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.880 | 5.840 | 5.920 | 5.810 | 0.000 | 0.000% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.880 | 5.900 | 5.940 | 5.870 | 0.000 | 0.000% | 5.05万 | 0.00亿 | 0.000% |