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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.32 | 6.34 | 5.95 | 6.06 | -5.46% | 0.64 | 3.32% |
| 2026-03-20 | 6.71 | 6.73 | 6.38 | 6.41 | -4.19% | 0.66 | 3.24% |
| 2026-03-19 | 6.86 | 6.87 | 6.66 | 6.69 | -2.76% | 0.44 | 2.08% |
| 2026-03-18 | 6.84 | 6.89 | 6.76 | 6.88 | +0.88% | 0.39 | 1.86% |
| 2026-03-17 | 6.97 | 7.01 | 6.81 | 6.82 | -2.15% | 0.40 | 1.88% |
| 2026-03-16 | 6.91 | 7.02 | 6.90 | 6.97 | +0.87% | 0.42 | 1.96% |
| 2026-03-13 | 6.98 | 7.03 | 6.90 | 6.91 | -0.86% | 0.39 | 1.81% |
| 2026-03-12 | 7.08 | 7.11 | 6.95 | 6.97 | -1.69% | 0.47 | 2.15% |
| 2026-03-11 | 7.13 | 7.15 | 7.00 | 7.09 | 0.00% | 0.51 | 2.32% |
| 2026-03-10 | 7.01 | 7.11 | 6.99 | 7.09 | +1.87% | 0.57 | 2.60% |
| 2026-03-09 | 6.93 | 7.02 | 6.87 | 6.96 | -0.43% | 0.56 | 2.60% |
| 2026-03-06 | 6.77 | 7.01 | 6.77 | 6.99 | +2.79% | 0.71 | 3.31% |
| 2026-03-05 | 6.77 | 6.90 | 6.77 | 6.80 | +1.19% | 0.53 | 2.51% |
| 2026-03-04 | 6.71 | 6.79 | 6.62 | 6.72 | -1.03% | 0.52 | 2.48% |
| 2026-03-03 | 6.95 | 7.02 | 6.75 | 6.79 | -2.30% | 0.81 | 3.78% |
| 2026-03-02 | 7.13 | 7.13 | 6.86 | 6.95 | -3.87% | 0.95 | 4.37% |
| 2026-02-27 | 7.26 | 7.27 | 7.16 | 7.23 | -0.28% | 0.71 | 3.15% |
| 2026-02-26 | 7.32 | 7.34 | 7.22 | 7.25 | -0.82% | 0.74 | 3.28% |
| 2026-02-25 | 7.32 | 7.40 | 7.26 | 7.31 | -0.27% | 1.02 | 4.48% |
| 2026-02-24 | 7.21 | 7.36 | 7.18 | 7.33 | +1.95% | 0.98 | 4.31% |