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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.20 | 7.35 | 7.16 | 7.29 | +0.83% | 1.71 | 7.57% |
| 2025-09-15 | 7.20 | 7.26 | 7.12 | 7.23 | -0.55% | 1.62 | 7.24% |
| 2025-09-12 | 7.35 | 7.54 | 7.21 | 7.27 | -1.62% | 2.40 | 10.55% |
| 2025-09-11 | 7.50 | 7.50 | 7.17 | 7.39 | -1.86% | 2.85 | 12.49% |
| 2025-09-10 | 7.21 | 7.56 | 7.20 | 7.53 | +2.03% | 4.06 | 17.57% |
| 2025-09-09 | 7.33 | 7.60 | 7.12 | 7.38 | +2.64% | 4.47 | 19.37% |
| 2025-09-08 | 7.23 | 7.38 | 7.14 | 7.19 | -1.51% | 3.40 | 15.10% |
| 2025-09-05 | 7.49 | 7.53 | 7.10 | 7.30 | +1.67% | 5.61 | 24.68% |
| 2025-09-04 | 6.90 | 7.18 | 6.85 | 7.18 | +9.95% | 2.34 | 10.64% |
| 2025-09-03 | 6.83 | 6.87 | 6.50 | 6.53 | -4.81% | 1.00 | 4.78% |
| 2025-09-02 | 6.94 | 6.94 | 6.80 | 6.86 | -0.87% | 1.00 | 4.67% |
| 2025-09-01 | 6.72 | 6.98 | 6.67 | 6.92 | +2.98% | 1.53 | 7.14% |
| 2025-08-29 | 6.88 | 6.94 | 6.71 | 6.72 | -2.04% | 1.24 | 5.86% |
| 2025-08-28 | 6.90 | 7.06 | 6.68 | 6.86 | -0.87% | 1.36 | 6.36% |
| 2025-08-27 | 7.16 | 7.18 | 6.92 | 6.92 | -3.76% | 1.63 | 7.41% |
| 2025-08-26 | 7.16 | 7.20 | 7.09 | 7.19 | -0.28% | 1.33 | 5.96% |
| 2025-08-25 | 7.15 | 7.25 | 7.02 | 7.21 | +1.69% | 2.25 | 10.11% |
| 2025-08-22 | 6.98 | 7.33 | 6.97 | 7.09 | +0.85% | 1.93 | 8.72% |
| 2025-08-21 | 7.06 | 7.06 | 6.94 | 7.03 | -0.42% | 1.58 | 7.24% |
| 2025-08-20 | 6.98 | 7.06 | 6.92 | 7.06 | +1.15% | 1.54 | 7.04% |