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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.19 | 7.22 | 6.99 | 7.02 | -1.82% | 0.65 | 2.95% |
| 2025-11-18 | 7.28 | 7.38 | 7.04 | 7.15 | -1.11% | 0.85 | 3.81% |
| 2025-11-17 | 7.22 | 7.38 | 7.16 | 7.23 | +1.54% | 0.73 | 3.24% |
| 2025-11-14 | 7.14 | 7.29 | 7.11 | 7.12 | -0.70% | 0.84 | 3.74% |
| 2025-11-13 | 7.13 | 7.19 | 7.00 | 7.17 | +1.41% | 0.75 | 3.40% |
| 2025-11-12 | 7.14 | 7.24 | 7.06 | 7.07 | -0.98% | 0.79 | 3.55% |
| 2025-11-11 | 7.20 | 7.25 | 7.07 | 7.14 | +0.71% | 1.24 | 5.58% |
| 2025-11-10 | 6.94 | 7.11 | 6.87 | 7.09 | +2.46% | 1.15 | 5.25% |
| 2025-11-07 | 6.88 | 6.94 | 6.84 | 6.92 | +0.58% | 0.54 | 2.50% |
| 2025-11-06 | 6.87 | 6.89 | 6.77 | 6.88 | -0.15% | 0.59 | 2.80% |
| 2025-11-05 | 6.87 | 6.96 | 6.81 | 6.89 | +0.29% | 0.69 | 3.21% |
| 2025-11-04 | 6.80 | 6.88 | 6.73 | 6.87 | +1.03% | 0.64 | 2.98% |
| 2025-11-03 | 6.73 | 6.81 | 6.61 | 6.80 | +1.49% | 0.71 | 3.37% |
| 2025-10-31 | 6.60 | 6.73 | 6.60 | 6.70 | +2.60% | 0.74 | 3.53% |
| 2025-10-30 | 6.60 | 6.72 | 6.52 | 6.53 | -2.39% | 0.63 | 3.08% |
| 2025-10-29 | 6.76 | 6.81 | 6.62 | 6.69 | -1.62% | 0.56 | 2.72% |
| 2025-10-28 | 6.75 | 6.84 | 6.70 | 6.80 | +1.19% | 0.53 | 2.53% |
| 2025-10-27 | 6.78 | 6.81 | 6.70 | 6.72 | -0.59% | 0.53 | 2.52% |
| 2025-10-24 | 6.84 | 6.84 | 6.75 | 6.76 | -1.17% | 0.57 | 2.71% |
| 2025-10-23 | 6.82 | 6.87 | 6.74 | 6.84 | -0.15% | 0.58 | 2.75% |