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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.69 | 6.71 | 6.57 | 6.70 | +0.60% | 0.70 | 3.40% |
| 2025-07-21 | 6.59 | 6.70 | 6.57 | 6.66 | +1.68% | 0.69 | 3.35% |
| 2025-07-18 | 6.66 | 6.66 | 6.51 | 6.55 | -1.06% | 0.57 | 2.80% |
| 2025-07-17 | 6.58 | 6.77 | 6.55 | 6.62 | +0.91% | 0.90 | 4.36% |
| 2025-07-16 | 6.56 | 6.60 | 6.50 | 6.56 | +0.61% | 0.52 | 2.54% |
| 2025-07-15 | 6.66 | 6.66 | 6.43 | 6.52 | -1.51% | 0.70 | 3.44% |
| 2025-07-14 | 6.67 | 6.72 | 6.56 | 6.62 | 0.00% | 0.88 | 4.25% |
| 2025-07-11 | 6.58 | 6.66 | 6.48 | 6.62 | +0.61% | 0.87 | 4.27% |
| 2025-07-10 | 6.55 | 6.62 | 6.48 | 6.58 | +0.92% | 0.77 | 3.77% |
| 2025-07-09 | 6.50 | 6.53 | 6.46 | 6.52 | +0.46% | 0.45 | 2.21% |
| 2025-07-08 | 6.44 | 6.49 | 6.39 | 6.49 | +1.09% | 0.45 | 2.22% |
| 2025-07-07 | 6.37 | 6.44 | 6.33 | 6.42 | +1.26% | 0.43 | 2.17% |
| 2025-07-04 | 6.43 | 6.43 | 6.33 | 6.34 | -0.94% | 0.43 | 2.19% |
| 2025-07-03 | 6.37 | 6.47 | 6.35 | 6.40 | +0.47% | 0.39 | 1.94% |
| 2025-07-02 | 6.37 | 6.43 | 6.34 | 6.37 | 0.00% | 0.48 | 2.42% |
| 2025-07-01 | 6.37 | 6.41 | 6.32 | 6.37 | -0.16% | 0.44 | 2.20% |
| 2025-06-30 | 6.42 | 6.42 | 6.35 | 6.38 | 0.00% | 0.44 | 2.23% |
| 2025-06-27 | 6.35 | 6.40 | 6.30 | 6.38 | +0.31% | 0.60 | 3.03% |
| 2025-06-26 | 6.38 | 6.40 | 6.24 | 6.36 | +0.16% | 0.62 | 3.13% |
| 2025-06-25 | 6.25 | 6.39 | 6.20 | 6.35 | +2.75% | 0.91 | 4.64% |