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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.26 | 6.26 | 6.13 | 6.22 | +0.32% | 0.52 | 2.67% |
| 2025-05-23 | 6.38 | 6.42 | 6.20 | 6.20 | -2.82% | 0.81 | 4.13% |
| 2025-05-22 | 6.63 | 6.71 | 6.37 | 6.38 | -4.20% | 1.10 | 5.44% |
| 2025-05-21 | 6.84 | 6.84 | 6.57 | 6.66 | -0.45% | 1.33 | 6.41% |
| 2025-05-20 | 6.54 | 6.72 | 6.49 | 6.69 | +2.61% | 1.51 | 7.32% |
| 2025-05-19 | 6.38 | 6.53 | 6.36 | 6.52 | +2.19% | 1.08 | 5.34% |
| 2025-05-16 | 6.35 | 6.39 | 6.27 | 6.38 | +0.16% | 0.73 | 3.70% |
| 2025-05-15 | 6.34 | 6.42 | 6.30 | 6.37 | -0.31% | 0.88 | 4.46% |
| 2025-05-14 | 6.27 | 6.40 | 6.24 | 6.39 | +1.27% | 0.97 | 4.93% |
| 2025-05-13 | 6.41 | 6.46 | 6.30 | 6.31 | -1.10% | 0.92 | 4.61% |
| 2025-05-12 | 6.40 | 6.43 | 6.34 | 6.38 | +0.79% | 0.98 | 4.93% |
| 2025-05-09 | 6.59 | 6.61 | 6.33 | 6.33 | -5.10% | 1.68 | 8.40% |
| 2025-05-08 | 6.48 | 6.75 | 6.39 | 6.67 | +2.46% | 2.25 | 10.93% |
| 2025-05-07 | 6.47 | 6.57 | 6.40 | 6.51 | +1.72% | 1.66 | 8.22% |
| 2025-05-06 | 6.33 | 6.41 | 6.24 | 6.40 | +1.59% | 1.33 | 6.71% |