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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.09 | 6.20 | 6.09 | 6.18 | +1.48% | 0.39 | 2.03% |
| 2025-06-23 | 5.96 | 6.09 | 5.91 | 6.09 | +1.16% | 0.39 | 2.10% |
| 2025-06-20 | 5.99 | 6.05 | 5.94 | 6.02 | +0.50% | 0.36 | 1.94% |
| 2025-06-19 | 6.15 | 6.20 | 5.97 | 5.99 | -3.07% | 0.49 | 2.62% |
| 2025-06-18 | 6.20 | 6.24 | 6.11 | 6.18 | -0.64% | 0.38 | 1.99% |
| 2025-06-17 | 6.30 | 6.32 | 6.20 | 6.22 | -0.48% | 0.41 | 2.12% |
| 2025-06-16 | 6.13 | 6.28 | 6.02 | 6.25 | +1.30% | 0.58 | 3.00% |
| 2025-06-13 | 6.54 | 6.54 | 6.14 | 6.17 | -4.93% | 1.22 | 6.29% |
| 2025-06-12 | 6.45 | 6.56 | 6.45 | 6.49 | -0.76% | 0.76 | 3.77% |
| 2025-06-11 | 6.35 | 6.66 | 6.35 | 6.54 | +2.99% | 1.33 | 6.57% |
| 2025-06-10 | 6.42 | 6.44 | 6.23 | 6.35 | -1.24% | 0.67 | 3.39% |
| 2025-06-09 | 6.39 | 6.43 | 6.33 | 6.43 | +1.10% | 0.54 | 2.70% |
| 2025-06-06 | 6.47 | 6.49 | 6.31 | 6.36 | -1.24% | 0.64 | 3.23% |
| 2025-06-05 | 6.56 | 6.69 | 6.41 | 6.44 | -1.53% | 1.00 | 4.95% |
| 2025-06-04 | 6.40 | 6.55 | 6.35 | 6.54 | +2.51% | 0.91 | 4.49% |
| 2025-06-03 | 6.31 | 6.42 | 6.24 | 6.38 | +0.79% | 0.51 | 2.56% |
| 2025-05-30 | 6.41 | 6.47 | 6.30 | 6.33 | -1.71% | 0.63 | 3.18% |
| 2025-05-29 | 6.35 | 6.45 | 6.22 | 6.44 | +1.42% | 0.96 | 4.82% |
| 2025-05-28 | 6.25 | 6.38 | 6.23 | 6.35 | +1.44% | 0.78 | 3.96% |
| 2025-05-27 | 6.23 | 6.28 | 6.17 | 6.26 | +0.64% | 0.60 | 3.08% |