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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.81 | 6.83 | 6.66 | 6.73 | -0.88% | 0.86 | 4.10% |
| 2026-01-15 | 6.82 | 6.88 | 6.75 | 6.79 | -1.31% | 0.76 | 3.59% |
| 2026-01-14 | 6.96 | 7.02 | 6.78 | 6.88 | -1.15% | 1.10 | 5.10% |
| 2026-01-13 | 7.14 | 7.14 | 6.93 | 6.96 | -1.97% | 1.11 | 5.08% |
| 2026-01-12 | 7.18 | 7.38 | 7.03 | 7.10 | +0.71% | 1.65 | 7.44% |
| 2026-01-09 | 6.73 | 7.07 | 6.71 | 7.05 | +4.75% | 1.76 | 8.18% |
| 2026-01-08 | 6.71 | 6.78 | 6.61 | 6.73 | 0.00% | 1.14 | 5.48% |
| 2026-01-07 | 6.69 | 6.77 | 6.59 | 6.73 | +0.75% | 1.35 | 6.50% |
| 2026-01-06 | 6.67 | 6.72 | 6.62 | 6.68 | +0.60% | 1.24 | 6.00% |
| 2026-01-05 | 6.73 | 6.75 | 6.61 | 6.64 | -0.45% | 1.13 | 5.46% |
| 2025-12-31 | 6.97 | 6.97 | 6.63 | 6.67 | -3.33% | 1.23 | 5.87% |
| 2025-12-30 | 6.98 | 7.04 | 6.80 | 6.90 | -1.99% | 1.17 | 5.42% |
| 2025-12-29 | 7.24 | 7.30 | 6.90 | 7.04 | -2.36% | 1.13 | 5.13% |
| 2025-12-26 | 7.18 | 7.48 | 7.16 | 7.21 | -0.14% | 1.45 | 6.39% |
| 2025-12-25 | 7.23 | 7.39 | 7.18 | 7.22 | -1.90% | 1.66 | 7.36% |
| 2025-12-24 | 7.25 | 7.80 | 7.18 | 7.36 | +1.38% | 2.36 | 10.24% |
| 2025-12-23 | 7.21 | 7.30 | 7.03 | 7.26 | +0.14% | 1.55 | 6.96% |
| 2025-12-22 | 7.28 | 7.34 | 7.13 | 7.25 | -1.09% | 1.98 | 8.81% |
| 2025-12-19 | 7.08 | 7.41 | 6.95 | 7.33 | +3.24% | 2.74 | 12.10% |
| 2025-12-18 | 6.74 | 7.23 | 6.68 | 7.10 | +4.57% | 2.98 | 13.55% |