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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.75 | 6.86 | 6.71 | 6.85 | +1.03% | 0.89 | 4.21% |
| 2025-10-21 | 6.62 | 6.80 | 6.58 | 6.78 | +2.26% | 1.01 | 4.80% |
| 2025-10-20 | 6.56 | 6.64 | 6.50 | 6.63 | +2.16% | 0.54 | 2.63% |
| 2025-10-17 | 6.54 | 6.64 | 6.47 | 6.49 | -0.92% | 0.58 | 2.84% |
| 2025-10-16 | 6.66 | 6.72 | 6.53 | 6.55 | -2.38% | 0.74 | 3.59% |
| 2025-10-15 | 6.60 | 6.79 | 6.55 | 6.71 | +1.98% | 0.83 | 4.00% |
| 2025-10-14 | 6.56 | 6.63 | 6.54 | 6.58 | +0.46% | 0.59 | 2.87% |
| 2025-10-13 | 6.45 | 6.58 | 6.37 | 6.55 | -1.65% | 0.62 | 3.07% |
| 2025-10-10 | 6.64 | 6.77 | 6.60 | 6.66 | +0.45% | 0.82 | 3.93% |
| 2025-10-09 | 6.69 | 6.69 | 6.59 | 6.63 | -1.34% | 0.59 | 2.87% |
| 2025-09-30 | 6.58 | 6.75 | 6.49 | 6.72 | +2.60% | 0.83 | 4.01% |
| 2025-09-29 | 6.58 | 6.58 | 6.40 | 6.55 | -1.06% | 0.72 | 3.56% |
| 2025-09-26 | 6.58 | 6.64 | 6.45 | 6.62 | +0.91% | 0.84 | 4.14% |
| 2025-09-25 | 6.61 | 6.68 | 6.51 | 6.56 | -1.20% | 0.69 | 3.37% |
| 2025-09-24 | 6.54 | 6.68 | 6.53 | 6.64 | +1.53% | 0.78 | 3.77% |
| 2025-09-23 | 6.75 | 6.75 | 6.48 | 6.54 | -2.82% | 0.91 | 4.45% |
| 2025-09-22 | 6.94 | 6.94 | 6.67 | 6.73 | -3.30% | 0.96 | 4.60% |
| 2025-09-19 | 6.86 | 7.04 | 6.72 | 6.96 | +1.31% | 1.41 | 6.58% |
| 2025-09-18 | 7.09 | 7.09 | 6.86 | 6.87 | -3.10% | 1.66 | 7.67% |
| 2025-09-17 | 7.32 | 7.32 | 7.05 | 7.09 | -2.74% | 1.70 | 7.68% |