大连友谊(000679)股票信息
| 股票代码 | 000679 |
| 股票名称 | 大连友谊 |
| 最新价/元 | 7.41 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -2.37 |
| 买入/元 | 7.41 |
| 卖出/元 | 7.42 |
| 昨收/元 | 7.59 |
| 今开/元 | 7.40 |
| 最高/元 | 7.64 |
| 最低/元 | 7.28 |
| 成交量/手 | 193765.00 |
| 成交额/万 | 14416.59 |
| 股净值/元 | -33.68 |
| 市净率 | 10.93 |
| 总市值/万 | 264092.40 |
| 流通值/万 | 264092.40 |
| 换手率/% | 5.44 |
| 入市日期 | 1997-01-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
大连友谊(000679)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 7.40 | 7.41 | -0.18 | -2.37 | 193765.00 | 14416.59 | 5.44 |
| 2025-07-17 | 7.24 | 7.59 | 0.22 | 2.99 | 248161.79 | 17828.78 | 6.96 |
| 2025-07-16 | 7.29 | 7.37 | 0.05 | 0.68 | 107854.34 | 7917.52 | 3.03 |
| 2025-07-15 | 7.42 | 7.32 | -0.32 | -4.19 | 155885.15 | 11531.72 | 4.37 |
| 2025-07-14 | 7.56 | 7.64 | -0.15 | -1.93 | 201160.64 | 15356.77 | 5.64 |
| 2025-07-11 | 7.24 | 7.79 | 0.39 | 5.27 | 285830.68 | 21022.03 | 8.02 |
| 2025-07-10 | 6.86 | 7.40 | 0.32 | 4.52 | 386555.24 | 28017.13 | 10.85 |
| 2025-07-09 | 6.52 | 7.08 | 0.59 | 9.09 | 232471.27 | 15821.08 | 6.52 |
| 2025-07-08 | 6.38 | 6.49 | 0.12 | 1.88 | 60632.25 | 3897.96 | 1.70 |
| 2025-07-07 | 6.34 | 6.37 | 0.02 | 0.32 | 77483.00 | 4942.16 | 2.17 |
| 2025-07-04 | 6.44 | 6.35 | -0.07 | -1.09 | 28444.00 | 1815.49 | 0.80 |
| 2025-07-03 | 6.40 | 6.42 | 0.04 | 0.63 | 54047.01 | 3477.30 | 1.52 |
| 2025-07-02 | 6.39 | 6.38 | 0.02 | 0.31 | 48563.55 | 3093.88 | 1.36 |
| 2025-07-01 | 6.54 | 6.36 | -0.15 | -2.30 | 87865.50 | 5678.09 | 2.47 |
| 2025-06-30 | 6.37 | 6.51 | 0.16 | 2.52 | 161836.55 | 10537.87 | 4.54 |
| 2025-06-27 | 6.28 | 6.35 | 0.07 | 1.12 | 129351.00 | 8230.43 | 3.63 |
| 2025-06-26 | 6.26 | 6.28 | 0.01 | 0.16 | 47444.11 | 2973.07 | 1.33 |
| 2025-06-25 | 6.27 | 6.27 | 0.04 | 0.64 | 62773.01 | 3926.50 | 1.76 |
| 2025-06-24 | 6.06 | 6.23 | 0.19 | 3.15 | 93411.03 | 5780.22 | 2.62 |
| 2025-06-23 | 5.86 | 6.04 | 0.12 | 2.03 | 38694.68 | 2311.92 | 1.09 |
| 2025-06-20 | 5.90 | 5.92 | -0.01 | -0.17 | 30711.00 | 1829.41 | 0.86 |
| 2025-06-19 | 6.07 | 5.93 | -0.12 | -1.98 | 39546.00 | 2365.51 | 1.11 |
| 2025-06-18 | 6.00 | 6.05 | -0.05 | -0.82 | 55566.00 | 3350.16 | 1.56 |
| 2025-06-17 | 6.21 | 6.10 | 0.00 | 0.00 | 62287.00 | 3830.65 | 1.75 |
| 2025-06-16 | 6.08 | 6.10 | 0.00 | 0.00 | 40524.00 | 2477.55 | 1.14 |
| 2025-06-13 | 6.17 | 6.10 | -0.10 | -1.61 | 64938.00 | 3976.29 | 1.82 |
| 2025-06-12 | 6.27 | 6.20 | -0.10 | -1.59 | 65544.00 | 4071.62 | 1.84 |
| 2025-06-11 | 6.25 | 6.30 | 0.04 | 0.64 | 84329.00 | 5321.36 | 2.37 |
| 2025-06-10 | 6.19 | 6.26 | 0.07 | 1.13 | 82391.01 | 5128.63 | 2.31 |
| 2025-06-09 | 6.17 | 6.19 | 0.01 | 0.16 | 40153.00 | 2483.41 | 1.13 |
| 2025-06-06 | 6.20 | 6.18 | 0.01 | 0.16 | 48092.51 | 2962.90 | 1.35 |
| 2025-06-05 | 6.20 | 6.17 | -0.08 | -1.28 | 74903.00 | 4627.81 | 2.10 |
| 2025-06-04 | 6.30 | 6.25 | -0.04 | -0.64 | 64423.00 | 4035.00 | 1.81 |
| 2025-06-03 | 6.24 | 6.29 | 0.05 | 0.80 | 43444.00 | 2727.91 | 1.22 |
| 2025-05-30 | 6.37 | 6.24 | -0.11 | -1.73 | 43427.00 | 2724.20 | 1.22 |
| 2025-05-29 | 6.36 | 6.35 | 0.02 | 0.32 | 76098.00 | 4811.81 | 2.14 |
| 2025-05-28 | 6.28 | 6.33 | 0.09 | 1.44 | 110685.00 | 7052.05 | 3.11 |
| 2025-05-27 | 6.28 | 6.24 | 0.06 | 0.97 | 46149.71 | 2874.23 | 1.29 |
| 2025-05-26 | 6.11 | 6.18 | 0.01 | 0.16 | 43126.71 | 2657.92 | 1.21 |
| 2025-05-23 | 6.15 | 6.17 | 0.02 | 0.33 | 59813.00 | 3700.96 | 1.68 |
| 2025-05-22 | 6.21 | 6.15 | -0.10 | -1.60 | 51447.50 | 3194.35 | 1.44 |
| 2025-05-21 | 6.40 | 6.25 | -0.12 | -1.88 | 59644.01 | 3742.18 | 1.67 |
| 2025-05-20 | 6.32 | 6.37 | 0.04 | 0.63 | 67973.00 | 4327.70 | 1.91 |
| 2025-05-19 | 6.21 | 6.33 | 0.09 | 1.44 | 53770.79 | 3392.06 | 1.51 |
| 2025-05-16 | 6.20 | 6.24 | -0.01 | -0.16 | 45664.79 | 2843.81 | 1.28 |
| 2025-05-15 | 6.38 | 6.25 | -0.12 | -1.88 | 70353.00 | 4418.27 | 1.97 |
| 2025-05-14 | 6.37 | 6.37 | -0.05 | -0.78 | 96462.00 | 6108.51 | 2.71 |
| 2025-05-13 | 6.23 | 6.42 | 0.25 | 4.05 | 174735.81 | 11171.27 | 4.90 |
| 2025-05-12 | 6.30 | 6.17 | -0.07 | -1.12 | 116159.50 | 7193.80 | 3.26 |
| 2025-05-09 | 6.46 | 6.24 | -0.22 | -3.41 | 100273.10 | 6368.81 | 2.81 |
| 2025-05-08 | 6.35 | 6.46 | 0.06 | 0.94 | 111320.67 | 7220.02 | 3.12 |
| 2025-05-07 | 6.28 | 6.40 | 0.17 | 2.73 | 110698.05 | 7028.72 | 3.11 |
| 2025-05-06 | 6.16 | 6.23 | 0.07 | 1.14 | 67667.00 | 4199.61 | 1.90 |
| 2025-04-30 | 6.23 | 6.16 | -0.11 | -1.75 | 82950.05 | 5187.70 | 2.33 |
| 2025-04-29 | 6.13 | 6.27 | 0.10 | 1.62 | 74667.00 | 4618.16 | 2.10 |
| 2025-04-28 | 6.01 | 6.17 | 0.16 | 2.66 | 102027.05 | 6269.45 | 2.86 |
| 2025-04-25 | 6.13 | 6.01 | -0.09 | -1.48 | 88576.28 | 5401.70 | 2.49 |
| 2025-04-24 | 6.23 | 6.10 | -0.18 | -2.87 | 123073.08 | 7568.26 | 3.45 |
| 2025-04-23 | 6.43 | 6.28 | -0.28 | -4.27 | 265418.73 | 16752.55 | 7.45 |
| 2025-04-22 | 6.20 | 6.56 | 0.43 | 7.02 | 379700.71 | 25216.85 | 10.65 |
| 2025-04-21 | 6.06 | 6.13 | 0.00 | 0.00 | 95418.00 | 5880.67 | 2.68 |
| 2025-04-18 | 6.15 | 6.13 | -0.07 | -1.13 | 93689.00 | 5729.49 | 2.63 |
| 2025-04-17 | 6.15 | 6.20 | 0.01 | 0.16 | 89140.00 | 5541.36 | 2.50 |
| 2025-04-16 | 6.22 | 6.19 | -0.10 | -1.59 | 124755.55 | 7698.85 | 3.50 |
| 2025-04-15 | 6.50 | 6.29 | -0.24 | -3.68 | 165298.00 | 10584.17 | 4.64 |
| 2025-04-14 | 6.41 | 6.53 | 0.02 | 0.31 | 206950.00 | 13621.48 | 5.81 |
| 2025-04-11 | 6.73 | 6.51 | -0.40 | -5.79 | 272000.65 | 18072.95 | 7.63 |
| 2025-04-10 | 6.36 | 6.91 | 0.34 | 5.18 | 396385.93 | 27217.73 | 11.12 |
| 2025-04-09 | 6.42 | 6.57 | 0.02 | 0.31 | 365185.17 | 22689.87 | 10.25 |
| 2025-04-08 | 5.92 | 6.55 | 0.60 | 10.08 | 376787.14 | 24350.78 | 10.57 |
| 2025-04-07 | 6.10 | 5.95 | -0.31 | -4.95 | 154805.75 | 9299.62 | 4.34 |
| 2025-04-03 | 6.08 | 6.26 | 0.08 | 1.29 | 93634.75 | 5942.06 | 2.63 |
| 2025-04-02 | 6.35 | 6.18 | -0.16 | -2.52 | 72793.00 | 4549.80 | 2.04 |
| 2025-04-01 | 6.65 | 6.34 | -0.31 | -4.66 | 64466.75 | 4172.38 | 1.81 |
| 2025-03-31 | 6.65 | 6.65 | -0.04 | -0.60 | 101040.01 | 6543.41 | 2.84 |
| 2025-03-28 | 6.80 | 6.69 | -0.19 | -2.76 | 77275.81 | 5195.52 | 2.17 |
| 2025-03-27 | 6.94 | 6.88 | -0.06 | -0.87 | 97949.00 | 6736.46 | 2.75 |
| 2025-03-26 | 6.85 | 6.94 | 0.03 | 0.43 | 78903.35 | 5428.50 | 2.21 |
| 2025-03-25 | 6.95 | 6.91 | -0.11 | -1.57 | 83451.00 | 5791.30 | 2.34 |
| 2025-03-24 | 6.80 | 7.02 | 0.16 | 2.33 | 152351.81 | 10467.79 | 4.27 |
| 2025-03-21 | 6.88 | 6.86 | -0.02 | -0.29 | 135210.00 | 9400.81 | 3.79 |
| 2025-03-20 | 7.02 | 6.88 | -0.14 | -1.99 | 124244.50 | 8669.39 | 3.49 |
| 2025-03-19 | 7.29 | 7.02 | -0.28 | -3.84 | 151550.03 | 10759.05 | 4.25 |
| 2025-03-18 | 7.46 | 7.30 | -0.22 | -2.93 | 134341.00 | 9904.02 | 3.77 |
| 2025-03-17 | 7.40 | 7.52 | 0.20 | 2.73 | 217769.81 | 16193.60 | 6.11 |
| 2025-03-14 | 7.23 | 7.32 | 0.11 | 1.53 | 229903.00 | 16842.06 | 6.45 |
| 2025-03-13 | 6.89 | 7.21 | 0.32 | 4.64 | 293419.56 | 20524.85 | 8.23 |
| 2025-03-12 | 6.96 | 6.89 | -0.11 | -1.57 | 115127.54 | 7978.31 | 3.23 |
| 2025-03-11 | 6.84 | 7.00 | 0.08 | 1.16 | 145052.84 | 10102.75 | 4.07 |
| 2025-03-10 | 6.78 | 6.92 | 0.06 | 0.88 | 131182.50 | 9117.06 | 3.68 |
| 2025-03-07 | 6.98 | 6.86 | -0.16 | -2.28 | 149358.00 | 10419.92 | 4.19 |
| 2025-03-06 | 7.02 | 7.02 | 0.00 | 0.00 | 209737.20 | 14782.94 | 5.88 |
| 2025-03-05 | 6.85 | 7.02 | 0.27 | 4.00 | 224376.00 | 15542.85 | 6.30 |
| 2025-03-04 | 7.07 | 6.75 | -0.67 | -9.03 | 270113.85 | 18541.77 | 7.58 |
| 2025-03-03 | 7.90 | 7.42 | -0.82 | -9.95 | 261840.60 | 19919.50 | 7.35 |
| 2025-02-28 | 8.40 | 8.24 | -0.37 | -4.30 | 469157.18 | 38929.74 | 13.16 |
| 2025-02-27 | 7.72 | 8.61 | 0.75 | 9.54 | 503493.07 | 40776.98 | 14.13 |
| 2025-02-26 | 7.25 | 7.86 | 0.32 | 4.24 | 424051.53 | 31948.14 | 11.90 |
| 2025-02-25 | 6.87 | 7.54 | 0.64 | 9.28 | 451547.47 | 33538.76 | 12.67 |
| 2025-02-24 | 6.66 | 6.90 | 0.18 | 2.68 | 246755.81 | 16715.68 | 6.92 |
日K线
周K线
月K线
