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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.82 | 6.94 | 6.60 | 6.79 | +0.15% | 1.98 | 9.41% |
| 2025-12-16 | 6.56 | 7.13 | 6.52 | 6.78 | +2.26% | 2.45 | 11.51% |
| 2025-12-15 | 6.34 | 6.86 | 6.30 | 6.63 | +4.25% | 2.11 | 10.40% |
| 2025-12-12 | 6.62 | 6.66 | 6.33 | 6.36 | -4.65% | 1.88 | 9.38% |
| 2025-12-11 | 6.95 | 6.99 | 6.60 | 6.67 | -4.99% | 1.83 | 8.73% |
| 2025-12-10 | 7.09 | 7.24 | 6.99 | 7.02 | -0.14% | 1.47 | 6.64% |
| 2025-12-09 | 6.80 | 7.07 | 6.69 | 7.03 | +3.53% | 1.27 | 5.89% |
| 2025-12-08 | 6.73 | 6.82 | 6.72 | 6.79 | +0.89% | 0.59 | 2.80% |
| 2025-12-05 | 6.62 | 6.75 | 6.60 | 6.73 | +1.51% | 0.58 | 2.81% |
| 2025-12-04 | 6.89 | 6.90 | 6.62 | 6.63 | -3.35% | 0.73 | 3.51% |
| 2025-12-03 | 7.02 | 7.03 | 6.76 | 6.86 | -2.69% | 0.71 | 3.33% |
| 2025-12-02 | 6.96 | 7.07 | 6.92 | 7.05 | +0.71% | 0.71 | 3.24% |
| 2025-12-01 | 7.14 | 7.15 | 6.97 | 7.00 | -0.85% | 0.95 | 4.31% |
| 2025-11-28 | 6.75 | 7.07 | 6.66 | 7.06 | +3.98% | 1.27 | 5.90% |
| 2025-11-27 | 6.86 | 6.93 | 6.73 | 6.79 | +0.30% | 0.94 | 4.44% |
| 2025-11-26 | 6.77 | 6.87 | 6.68 | 6.77 | +0.89% | 0.70 | 3.33% |
| 2025-11-25 | 6.65 | 6.77 | 6.57 | 6.71 | +1.51% | 0.59 | 2.82% |
| 2025-11-24 | 6.59 | 6.74 | 6.55 | 6.61 | +1.07% | 0.84 | 4.09% |
| 2025-11-21 | 6.81 | 6.94 | 6.50 | 6.54 | -4.80% | 0.85 | 4.11% |
| 2025-11-20 | 7.09 | 7.09 | 6.75 | 6.87 | -2.14% | 0.74 | 3.46% |