友发集团(601686)股票信息
| 股票代码 | 601686 |
| 股票名称 | 友发集团 |
| 最新价/元 | 5.64 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.05 |
| 买入/元 | 5.63 |
| 卖出/元 | 5.64 |
| 昨收/元 | 5.70 |
| 今开/元 | 5.70 |
| 最高/元 | 5.73 |
| 最低/元 | 5.61 |
| 成交量/手 | 29872.51 |
| 成交额/万 | 1691.74 |
| 股净值/元 | 14.10 |
| 市净率 | 1.30 |
| 总市值/万 | 806604.12 |
| 流通值/万 | 806491.32 |
| 换手率/% | 0.21 |
| 入市日期 | 2020-12-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
友发集团(601686)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.70 | 5.64 | -0.06 | -1.05 | 29872.51 | 1691.74 | 0.21 |
| 2024-10-10 | 5.62 | 5.70 | 0.01 | 0.18 | 56432.93 | 3217.48 | 0.39 |
| 2024-10-09 | 6.10 | 5.69 | -0.51 | -8.23 | 104451.87 | 6084.19 | 0.73 |
| 2024-10-08 | 6.50 | 6.20 | 0.20 | 3.33 | 177281.68 | 11095.61 | 1.24 |
| 2024-09-30 | 5.73 | 6.00 | 0.36 | 6.38 | 119928.43 | 7074.52 | 0.84 |
| 2024-09-27 | 5.57 | 5.64 | 0.08 | 1.44 | 32345.40 | 1811.85 | 0.23 |
| 2024-09-26 | 5.47 | 5.56 | 0.05 | 0.91 | 28216.40 | 1563.54 | 0.20 |
| 2024-09-25 | 5.45 | 5.51 | 0.07 | 1.29 | 35649.80 | 1972.83 | 0.25 |
| 2024-09-24 | 5.35 | 5.44 | 0.11 | 2.06 | 31442.20 | 1703.11 | 0.22 |
| 2024-09-23 | 5.30 | 5.33 | 0.02 | 0.38 | 9761.38 | 518.95 | 0.07 |
| 2024-09-20 | 5.27 | 5.31 | 0.04 | 0.76 | 15235.20 | 805.61 | 0.11 |
| 2024-09-19 | 5.26 | 5.27 | 0.01 | 0.19 | 18670.40 | 989.06 | 0.13 |
| 2024-09-18 | 5.26 | 5.26 | -0.02 | -0.38 | 9022.00 | 473.04 | 0.06 |
| 2024-09-13 | 5.30 | 5.28 | 0.01 | 0.19 | 7375.00 | 389.34 | 0.05 |
| 2024-09-12 | 5.28 | 5.27 | 0.01 | 0.19 | 8667.00 | 456.97 | 0.06 |
| 2024-09-11 | 5.26 | 5.26 | -0.03 | -0.57 | 8907.00 | 468.46 | 0.06 |
| 2024-09-10 | 5.27 | 5.29 | 0.02 | 0.38 | 9780.00 | 515.77 | 0.07 |
| 2024-09-09 | 5.28 | 5.27 | -0.03 | -0.57 | 10723.00 | 565.66 | 0.08 |
| 2024-09-06 | 5.30 | 5.30 | -0.02 | -0.38 | 9391.00 | 500.01 | 0.07 |
| 2024-09-05 | 5.30 | 5.32 | -0.01 | -0.19 | 8985.80 | 478.35 | 0.06 |
| 2024-09-04 | 5.25 | 5.33 | 0.03 | 0.57 | 13664.00 | 725.48 | 0.10 |
| 2024-09-03 | 5.39 | 5.30 | -0.07 | -1.30 | 18948.00 | 1007.69 | 0.13 |
| 2024-09-02 | 5.28 | 5.37 | 0.09 | 1.71 | 37607.35 | 2006.53 | 0.26 |
| 2024-08-30 | 5.30 | 5.28 | -0.03 | -0.57 | 16305.35 | 866.72 | 0.11 |
| 2024-08-29 | 5.24 | 5.31 | -0.01 | -0.19 | 12403.00 | 657.45 | 0.09 |
| 2024-08-28 | 5.08 | 5.32 | 0.01 | 0.19 | 22539.00 | 1184.59 | 0.16 |
| 2024-08-27 | 5.29 | 5.31 | 0.03 | 0.57 | 18129.00 | 963.40 | 0.13 |
| 2024-08-26 | 5.20 | 5.28 | 0.07 | 1.34 | 19967.35 | 1055.58 | 0.14 |
| 2024-08-23 | 5.29 | 5.21 | 0.05 | 0.97 | 26173.40 | 1359.90 | 0.18 |
| 2024-08-22 | 5.21 | 5.16 | -0.07 | -1.34 | 8254.58 | 428.89 | 0.06 |
| 2024-08-21 | 5.23 | 5.23 | -0.02 | -0.38 | 7490.58 | 391.00 | 0.05 |
| 2024-08-20 | 5.28 | 5.25 | -0.03 | -0.57 | 8965.40 | 469.73 | 0.06 |
| 2024-08-19 | 5.27 | 5.28 | 0.00 | 0.00 | 8455.00 | 446.38 | 0.06 |
| 2024-08-16 | 5.32 | 5.28 | -0.03 | -0.57 | 9970.00 | 528.30 | 0.07 |
| 2024-08-15 | 5.33 | 5.31 | -0.04 | -0.75 | 9917.00 | 528.70 | 0.07 |
| 2024-08-14 | 5.39 | 5.35 | -0.04 | -0.74 | 8842.00 | 474.22 | 0.06 |
| 2024-08-13 | 5.34 | 5.39 | 0.05 | 0.94 | 14185.00 | 761.01 | 0.10 |
| 2024-08-12 | 5.36 | 5.34 | -0.01 | -0.19 | 11324.00 | 607.46 | 0.08 |
| 2024-08-09 | 5.38 | 5.35 | -0.01 | -0.19 | 8832.00 | 474.33 | 0.06 |
| 2024-08-08 | 5.39 | 5.36 | -0.05 | -0.92 | 9856.00 | 529.78 | 0.07 |
| 2024-08-07 | 5.38 | 5.41 | 0.04 | 0.75 | 12164.40 | 656.61 | 0.09 |
| 2024-08-06 | 5.34 | 5.37 | 0.03 | 0.56 | 13896.00 | 743.25 | 0.10 |
| 2024-08-05 | 5.35 | 5.34 | 0.00 | 0.00 | 13041.00 | 696.80 | 0.09 |
| 2024-08-02 | 5.33 | 5.34 | -0.01 | -0.19 | 12136.00 | 648.21 | 0.08 |
| 2024-08-01 | 5.38 | 5.35 | 0.00 | 0.00 | 13208.40 | 706.89 | 0.09 |
| 2024-07-31 | 5.27 | 5.35 | 0.09 | 1.71 | 18990.54 | 1010.13 | 0.13 |
| 2024-07-30 | 5.21 | 5.26 | 0.02 | 0.38 | 12378.00 | 649.20 | 0.09 |
| 2024-07-29 | 5.22 | 5.24 | 0.01 | 0.19 | 13622.80 | 713.43 | 0.10 |
| 2024-07-26 | 5.10 | 5.23 | 0.11 | 2.15 | 15372.00 | 797.73 | 0.11 |
| 2024-07-25 | 5.18 | 5.12 | -0.09 | -1.73 | 15429.00 | 798.09 | 0.11 |
| 2024-07-24 | 5.13 | 5.21 | 0.06 | 1.17 | 12792.00 | 665.25 | 0.09 |
| 2024-07-23 | 5.20 | 5.15 | -0.03 | -0.58 | 16446.40 | 853.83 | 0.12 |
| 2024-07-22 | 5.18 | 5.18 | -0.02 | -0.39 | 15354.40 | 794.47 | 0.11 |
| 2024-07-19 | 5.28 | 5.20 | -0.08 | -1.52 | 25131.51 | 1316.68 | 0.18 |
| 2024-07-18 | 5.11 | 5.28 | 0.16 | 3.13 | 37428.47 | 1946.05 | 0.26 |
| 2024-07-17 | 5.14 | 5.12 | -0.02 | -0.39 | 9339.13 | 478.46 | 0.07 |
| 2024-07-16 | 5.17 | 5.14 | -0.03 | -0.58 | 11327.40 | 580.97 | 0.08 |
| 2024-07-15 | 5.19 | 5.17 | 0.00 | 0.00 | 15330.13 | 789.09 | 0.11 |
| 2024-07-12 | 5.18 | 5.17 | 0.01 | 0.19 | 20851.80 | 1076.59 | 0.15 |
| 2024-07-11 | 5.14 | 5.16 | 0.08 | 1.58 | 21472.35 | 1103.45 | 0.15 |
| 2024-07-10 | 5.06 | 5.08 | -0.02 | -0.39 | 12588.00 | 640.31 | 0.09 |
| 2024-07-09 | 5.03 | 5.10 | 0.04 | 0.79 | 19733.00 | 993.55 | 0.14 |
| 2024-07-08 | 5.09 | 5.06 | -0.06 | -1.17 | 18745.00 | 951.01 | 0.13 |
| 2024-07-05 | 5.05 | 5.12 | 0.05 | 0.99 | 20385.00 | 1041.47 | 0.14 |
| 2024-07-04 | 5.10 | 5.07 | -0.04 | -0.78 | 23675.00 | 1203.43 | 0.17 |
| 2024-07-03 | 5.10 | 5.11 | 0.00 | 0.00 | 29853.00 | 1537.32 | 0.21 |
| 2024-07-02 | 5.09 | 5.11 | 0.02 | 0.39 | 21666.80 | 1104.27 | 0.15 |
| 2024-07-01 | 5.01 | 5.09 | 0.06 | 1.19 | 24445.40 | 1241.35 | 0.17 |
| 2024-06-28 | 5.05 | 5.03 | -0.03 | -0.59 | 17909.00 | 904.27 | 0.13 |
| 2024-06-27 | 5.08 | 5.06 | -0.02 | -0.39 | 15643.00 | 794.53 | 0.11 |
| 2024-06-26 | 5.06 | 5.08 | 0.03 | 0.59 | 22288.07 | 1127.11 | 0.16 |
| 2024-06-25 | 4.98 | 5.05 | 0.08 | 1.61 | 24532.00 | 1232.31 | 0.17 |
| 2024-06-24 | 5.02 | 4.97 | -0.10 | -1.97 | 22770.00 | 1132.88 | 0.16 |
| 2024-06-21 | 5.05 | 5.07 | 0.02 | 0.40 | 13695.40 | 694.34 | 0.10 |
| 2024-06-20 | 5.08 | 5.05 | -0.06 | -1.17 | 17217.00 | 874.95 | 0.12 |
| 2024-06-19 | 5.07 | 5.11 | 0.03 | 0.59 | 19051.78 | 974.26 | 0.13 |
| 2024-06-18 | 5.00 | 5.08 | 0.05 | 0.99 | 16880.30 | 856.20 | 0.12 |
| 2024-06-17 | 5.09 | 5.03 | -0.08 | -1.57 | 26449.40 | 1335.67 | 0.19 |
| 2024-06-14 | 5.05 | 5.11 | 0.05 | 0.99 | 32423.55 | 1648.98 | 0.23 |
| 2024-06-13 | 5.08 | 5.06 | -0.01 | -0.20 | 18685.95 | 940.31 | 0.13 |
| 2024-06-12 | 5.08 | 5.07 | 0.05 | 1.00 | 17101.80 | 866.76 | 0.12 |
| 2024-06-11 | 5.03 | 5.02 | -0.01 | -0.20 | 23812.35 | 1194.63 | 0.17 |
| 2024-06-07 | 4.91 | 5.03 | 0.12 | 2.44 | 28976.00 | 1451.37 | 0.20 |
| 2024-06-06 | 5.05 | 4.91 | -0.14 | -2.77 | 40599.41 | 2008.99 | 0.29 |
| 2024-06-05 | 5.22 | 5.05 | -0.16 | -3.07 | 40647.30 | 2073.56 | 0.29 |
| 2024-06-04 | 5.33 | 5.21 | -0.11 | -2.07 | 36069.31 | 1885.66 | 0.25 |
| 2024-06-03 | 5.47 | 5.32 | -0.14 | -2.56 | 40276.40 | 2154.18 | 0.28 |
| 2024-05-31 | 5.46 | 5.46 | 0.00 | 0.00 | 14626.40 | 799.39 | 0.10 |
| 2024-05-30 | 5.52 | 5.46 | -0.04 | -0.73 | 18927.00 | 1040.92 | 0.13 |
| 2024-05-29 | 5.56 | 5.50 | -0.01 | -0.18 | 14352.10 | 793.46 | 0.10 |
| 2024-05-28 | 5.50 | 5.51 | 0.00 | 0.00 | 20264.51 | 1119.14 | 0.14 |
| 2024-05-27 | 5.59 | 5.51 | -0.08 | -1.43 | 28307.00 | 1557.47 | 0.20 |
| 2024-05-24 | 5.59 | 5.59 | -0.02 | -0.36 | 17772.00 | 996.14 | 0.13 |
| 2024-05-23 | 5.68 | 5.61 | -0.09 | -1.58 | 30159.00 | 1696.12 | 0.21 |
| 2024-05-22 | 5.68 | 5.70 | -0.01 | -0.18 | 18553.00 | 1056.12 | 0.13 |
| 2024-05-21 | 5.76 | 5.71 | -0.06 | -1.04 | 25252.00 | 1440.49 | 0.18 |
| 2024-05-20 | 5.72 | 5.77 | 0.05 | 0.87 | 25245.00 | 1450.01 | 0.18 |
| 2024-05-17 | 5.68 | 5.72 | 0.04 | 0.70 | 19137.00 | 1087.49 | 0.13 |
| 2024-05-16 | 5.60 | 5.68 | 0.07 | 1.25 | 28881.00 | 1639.88 | 0.20 |
| 2024-05-15 | 5.64 | 5.61 | -0.07 | -1.23 | 24150.16 | 1359.06 | 0.17 |
日K线
周K线
月K线
