友发集团
sh601686 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.12
涨跌幅
+1.19%
成交量
8,813,300 股
成交额
45,200,964 元
换手率
0.60%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.04 | 5.12 | 5.18 | 5.04 | +1.19% | 8,813,300 | 45,200,964 | 0.60 |
| 2026-10-13 | 5.08 | 5.06 | 5.10 | 5.02 | -0.20% | 5,470,600 | 27,750,992 | 0.37 |
| 2026-10-12 | 5.08 | 5.07 | 5.09 | 5.04 | +0.00% | 4,930,400 | 25,017,714 | 0.33 |
| 2026-10-09 | 5.03 | 5.07 | 5.09 | 5.00 | +1.00% | 7,460,600 | 37,724,736 | 0.50 |
| 2026-10-08 | 5.01 | 5.02 | 5.05 | 4.99 | +0.40% | 4,459,200 | 22,378,460 | 0.30 |
| 2026-09-30 | 4.97 | 5.00 | 5.02 | 4.95 | +0.60% | 4,069,600 | 20,284,100 | 0.27 |
| 2026-09-29 | 4.92 | 4.97 | 4.99 | 4.91 | +0.81% | 3,460,100 | 17,174,770 | 0.23 |
| 2026-09-28 | 5.02 | 4.93 | 5.03 | 4.90 | -1.79% | 6,093,700 | 30,113,432 | 0.41 |
| 2026-09-24 | 5.02 | 5.02 | 5.04 | 4.98 | +0.00% | 3,620,700 | 18,129,002 | 0.24 |
| 2026-09-23 | 5.05 | 5.02 | 5.09 | 5.00 | -0.59% | 4,344,400 | 21,922,672 | 0.29 |
| 2026-09-22 | 5.11 | 5.05 | 5.12 | 5.04 | -1.17% | 6,577,600 | 33,334,448 | 0.44 |
| 2026-09-21 | 5.09 | 5.11 | 5.11 | 5.07 | +0.59% | 4,268,500 | 21,730,696 | 0.29 |
| 2026-09-18 | 5.10 | 5.08 | 5.12 | 5.07 | -0.39% | 3,613,500 | 18,402,706 | 0.24 |
| 2026-09-17 | 5.14 | 5.10 | 5.14 | 5.06 | -0.78% | 4,797,200 | 24,410,700 | 0.32 |
| 2026-09-16 | 5.11 | 5.14 | 5.16 | 5.08 | +0.00% | 4,032,700 | 20,631,320 | 0.27 |
| 2026-09-15 | 5.22 | 5.14 | 5.22 | 5.13 | -1.34% | 3,299,800 | 17,028,880 | 0.22 |
| 2026-09-14 | 5.21 | 5.21 | 5.23 | 5.15 | +0.39% | 3,051,000 | 15,855,567 | 0.21 |
| 2026-09-11 | 5.26 | 5.19 | 5.28 | 5.16 | -1.70% | 5,080,500 | 26,385,828 | 0.34 |
| 2026-09-10 | 5.28 | 5.28 | 5.30 | 5.25 | +0.19% | 4,556,800 | 24,065,432 | 0.31 |
| 2026-09-09 | 5.25 | 5.27 | 5.29 | 5.23 | +0.00% | 4,332,500 | 22,828,558 | 0.29 |
| 2026-09-08 | 5.21 | 5.27 | 5.28 | 5.19 | +1.15% | 5,479,200 | 28,785,852 | 0.37 |
| 2026-09-07 | 5.24 | 5.21 | 5.25 | 5.18 | -0.57% | 3,400,700 | 17,693,572 | 0.23 |
| 2026-09-04 | 5.25 | 5.24 | 5.27 | 5.21 | +0.19% | 4,882,200 | 25,604,428 | 0.33 |
| 2026-09-03 | 5.25 | 5.23 | 5.30 | 5.21 | -0.57% | 6,075,300 | 32,017,972 | 0.41 |
| 2026-09-02 | 5.24 | 5.26 | 5.28 | 5.22 | -0.19% | 5,390,600 | 28,283,220 | 0.36 |
| 2026-09-01 | 5.21 | 5.27 | 5.29 | 5.15 | +1.54% | 7,471,200 | 39,259,204 | 0.50 |
| 2026-08-31 | 5.22 | 5.19 | 5.23 | 5.16 | -0.95% | 3,577,200 | 18,574,944 | 0.24 |
| 2026-08-28 | 5.23 | 5.24 | 5.26 | 5.19 | +0.38% | 3,533,000 | 18,477,896 | 0.24 |
| 2026-08-27 | 5.26 | 5.22 | 5.26 | 5.18 | -0.95% | 3,934,300 | 20,510,452 | 0.27 |
| 2026-08-26 | 5.24 | 5.27 | 5.30 | 5.22 | +0.76% | 4,129,200 | 21,783,044 | 0.28 |
需要全历史数据与程序化访问？
查看 友发集团 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601686 获取全部历史日线。