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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.98 | 7.11 | 6.91 | 6.98 | +0.58% | 1.69 | 7.75% |
| 2025-08-18 | 6.87 | 7.03 | 6.87 | 6.94 | +0.87% | 1.68 | 7.76% |
| 2025-08-15 | 6.89 | 6.94 | 6.75 | 6.88 | -0.86% | 1.89 | 8.86% |
| 2025-08-14 | 7.04 | 7.30 | 6.88 | 6.94 | -4.54% | 3.35 | 15.34% |
| 2025-08-13 | 7.60 | 7.85 | 7.25 | 7.27 | +1.82% | 5.63 | 23.89% |
| 2025-08-12 | 6.98 | 7.19 | 6.92 | 7.14 | +3.33% | 2.80 | 12.76% |
| 2025-08-11 | 7.00 | 7.06 | 6.87 | 6.91 | -1.71% | 2.33 | 10.76% |
| 2025-08-08 | 6.66 | 7.14 | 6.64 | 7.03 | +5.71% | 2.54 | 11.86% |
| 2025-08-07 | 6.66 | 6.74 | 6.63 | 6.65 | -0.45% | 0.65 | 3.10% |
| 2025-08-06 | 6.72 | 6.74 | 6.64 | 6.68 | -0.60% | 0.47 | 2.24% |
| 2025-08-05 | 6.64 | 6.75 | 6.61 | 6.72 | +1.20% | 0.71 | 3.41% |
| 2025-08-04 | 6.61 | 6.64 | 6.51 | 6.64 | +0.30% | 0.61 | 2.99% |
| 2025-08-01 | 6.61 | 6.69 | 6.57 | 6.62 | -0.15% | 0.43 | 2.08% |
| 2025-07-31 | 6.70 | 6.71 | 6.58 | 6.63 | -1.49% | 0.63 | 3.05% |
| 2025-07-30 | 6.68 | 6.75 | 6.60 | 6.73 | +1.05% | 0.65 | 3.14% |
| 2025-07-29 | 6.69 | 6.74 | 6.59 | 6.66 | -0.15% | 0.58 | 2.81% |
| 2025-07-28 | 6.69 | 6.71 | 6.62 | 6.67 | -0.30% | 0.52 | 2.50% |
| 2025-07-25 | 6.78 | 6.80 | 6.67 | 6.69 | -1.76% | 0.65 | 3.10% |
| 2025-07-24 | 6.66 | 6.86 | 6.66 | 6.81 | +2.25% | 0.89 | 4.21% |
| 2025-07-23 | 6.70 | 6.80 | 6.64 | 6.66 | -0.60% | 0.83 | 3.97% |