友好集团 sh.600778
6.60
+2.33%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.50 | 6.63 | 6.42 | 6.60 | +2.33% | 0.37 | 1.83% |
| 2026-05-21 | 6.75 | 6.82 | 6.40 | 6.45 | -4.44% | 0.46 | 2.22% |
| 2026-05-20 | 6.87 | 6.87 | 6.69 | 6.75 | -1.60% | 0.36 | 1.72% |
| 2026-05-19 | 6.94 | 6.99 | 6.78 | 6.86 | -0.44% | 0.44 | 2.03% |
| 2026-05-18 | 6.83 | 6.93 | 6.67 | 6.89 | +1.77% | 0.57 | 2.69% |
| 2026-05-15 | 6.77 | 6.88 | 6.68 | 6.77 | -0.44% | 0.40 | 1.89% |
| 2026-05-14 | 6.88 | 6.92 | 6.73 | 6.80 | -0.73% | 0.46 | 2.18% |
| 2026-05-13 | 6.83 | 6.90 | 6.75 | 6.85 | +0.15% | 0.39 | 1.83% |
| 2026-05-12 | 6.93 | 7.01 | 6.82 | 6.84 | -1.16% | 0.59 | 2.74% |
| 2026-05-11 | 7.03 | 7.04 | 6.85 | 6.92 | -1.14% | 0.47 | 2.19% |
| 2026-05-08 | 6.90 | 7.00 | 6.86 | 7.00 | +1.74% | 0.47 | 2.16% |
| 2026-05-07 | 6.96 | 6.96 | 6.85 | 6.88 | -0.29% | 0.57 | 2.65% |
| 2026-05-06 | 6.85 | 6.95 | 6.80 | 6.90 | +1.02% | 0.76 | 3.53% |
| 2026-04-30 | 6.71 | 6.87 | 6.66 | 6.83 | +1.79% | 0.83 | 3.91% |
| 2026-04-29 | 6.50 | 6.74 | 6.50 | 6.71 | +4.03% | 0.88 | 4.24% |
| 2026-04-28 | 6.43 | 6.51 | 6.37 | 6.45 | +0.16% | 0.46 | 2.29% |
| 2026-04-27 | 6.27 | 6.47 | 6.19 | 6.44 | +2.71% | 0.63 | 3.17% |
| 2026-04-24 | 6.25 | 6.31 | 6.14 | 6.27 | +0.48% | 0.53 | 2.75% |
| 2026-04-23 | 6.32 | 6.32 | 6.08 | 6.24 | -1.11% | 0.49 | 2.56% |
| 2026-04-22 | 6.37 | 6.40 | 6.29 | 6.31 | -1.56% | 0.31 | 1.60% |