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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.28 | 7.32 | 7.19 | 7.19 | -0.14% | 0.87 | 3.87% |
| 2026-02-12 | 7.34 | 7.38 | 7.20 | 7.20 | -2.57% | 1.31 | 5.79% |
| 2026-02-11 | 7.56 | 7.56 | 7.36 | 7.39 | -3.02% | 1.71 | 7.39% |
| 2026-02-10 | 7.70 | 7.84 | 7.58 | 7.62 | -1.80% | 2.28 | 9.57% |
| 2026-02-09 | 7.68 | 7.79 | 7.56 | 7.76 | 0.00% | 2.89 | 12.01% |
| 2026-02-06 | 7.88 | 7.96 | 7.54 | 7.76 | -7.40% | 4.57 | 19.02% |
| 2026-02-05 | 7.94 | 8.72 | 7.64 | 8.38 | +5.28% | 7.27 | 28.79% |
| 2026-02-04 | 7.29 | 7.96 | 7.22 | 7.96 | +9.94% | 2.75 | 11.35% |
| 2026-02-03 | 7.36 | 7.38 | 7.20 | 7.24 | -1.63% | 1.14 | 5.04% |
| 2026-02-02 | 7.29 | 7.44 | 7.20 | 7.36 | +0.68% | 1.22 | 5.34% |
| 2026-01-30 | 7.30 | 7.38 | 7.20 | 7.31 | -0.68% | 1.15 | 5.06% |
| 2026-01-29 | 7.07 | 7.42 | 6.97 | 7.36 | +4.10% | 1.78 | 7.86% |
| 2026-01-28 | 7.12 | 7.28 | 7.07 | 7.07 | -1.53% | 1.22 | 5.47% |
| 2026-01-27 | 7.15 | 7.21 | 6.93 | 7.18 | +1.84% | 1.44 | 6.54% |
| 2026-01-26 | 7.14 | 7.15 | 6.90 | 7.05 | -1.54% | 0.80 | 3.65% |
| 2026-01-23 | 7.11 | 7.16 | 7.05 | 7.16 | +0.42% | 0.78 | 3.53% |
| 2026-01-22 | 6.97 | 7.14 | 6.93 | 7.13 | +2.44% | 0.94 | 4.29% |
| 2026-01-21 | 6.97 | 6.99 | 6.81 | 6.96 | -0.14% | 0.78 | 3.62% |
| 2026-01-20 | 7.00 | 7.03 | 6.91 | 6.97 | -0.29% | 0.87 | 4.04% |
| 2026-01-19 | 6.74 | 6.99 | 6.71 | 6.99 | +3.86% | 1.06 | 4.96% |