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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.42 | 6.48 | 6.33 | 6.41 | -0.31% | 0.37 | 1.86% |
| 2026-04-20 | 6.42 | 6.45 | 6.32 | 6.43 | +0.63% | 0.30 | 1.51% |
| 2026-04-17 | 6.43 | 6.48 | 6.34 | 6.39 | -0.62% | 0.38 | 1.93% |
| 2026-04-16 | 6.30 | 6.45 | 6.26 | 6.43 | +2.06% | 0.41 | 2.04% |
| 2026-04-15 | 6.39 | 6.40 | 6.29 | 6.30 | -1.10% | 0.31 | 1.59% |
| 2026-04-14 | 6.42 | 6.44 | 6.28 | 6.37 | 0.00% | 0.38 | 1.90% |
| 2026-04-13 | 6.41 | 6.43 | 6.29 | 6.37 | -0.62% | 0.37 | 1.88% |
| 2026-04-10 | 6.37 | 6.46 | 6.33 | 6.41 | +1.42% | 0.39 | 1.94% |
| 2026-04-09 | 6.51 | 6.53 | 6.28 | 6.32 | -2.92% | 0.45 | 2.27% |
| 2026-04-08 | 6.40 | 6.52 | 6.37 | 6.51 | +3.66% | 0.56 | 2.78% |
| 2026-04-07 | 6.03 | 6.29 | 6.03 | 6.28 | +4.15% | 0.54 | 2.79% |
| 2026-04-03 | 6.29 | 6.32 | 6.01 | 6.03 | -4.13% | 0.48 | 2.54% |
| 2026-04-02 | 6.50 | 6.50 | 6.22 | 6.29 | -3.23% | 0.57 | 2.87% |
| 2026-04-01 | 6.60 | 6.64 | 6.42 | 6.50 | 0.00% | 0.46 | 2.28% |
| 2026-03-31 | 6.59 | 6.72 | 6.46 | 6.50 | -1.81% | 0.57 | 2.80% |
| 2026-03-30 | 6.52 | 6.62 | 6.41 | 6.62 | +1.53% | 0.47 | 2.31% |
| 2026-03-27 | 6.34 | 6.52 | 6.33 | 6.52 | +1.88% | 0.52 | 2.59% |
| 2026-03-26 | 6.51 | 6.59 | 6.37 | 6.40 | -1.54% | 0.37 | 1.83% |
| 2026-03-25 | 6.35 | 6.52 | 6.34 | 6.50 | +2.52% | 0.56 | 2.81% |
| 2026-03-24 | 6.18 | 6.36 | 6.05 | 6.34 | +4.62% | 0.69 | 3.59% |