友好集团(600778)股票行情
友好集团(600778)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 7.88 | 7.76 | -0.62 | -7.40% | 7.54 | 7.96 | 591947 | 45744.83 | 19.02% |
| 2026-02-05 | 7.94 | 8.38 | 0.42 | 5.28% | 7.64 | 8.72 | 896033 | 72735.77 | 28.79% |
| 2026-02-04 | 7.29 | 7.96 | 0.72 | 9.94% | 7.22 | 7.96 | 353236 | 27462.22 | 11.35% |
| 2026-02-03 | 7.36 | 7.24 | -0.12 | -1.63% | 7.20 | 7.38 | 156999 | 11399.66 | 5.04% |
| 2026-02-02 | 7.29 | 7.36 | 0.05 | 0.68% | 7.20 | 7.44 | 166084 | 12193.60 | 5.34% |
| 2026-01-30 | 7.30 | 7.31 | -0.05 | -0.68% | 7.20 | 7.38 | 157584 | 11482.10 | 5.06% |
| 2026-01-29 | 7.07 | 7.36 | 0.29 | 4.10% | 6.97 | 7.42 | 244666 | 17796.05 | 7.86% |
| 2026-01-28 | 7.12 | 7.07 | -0.11 | -1.53% | 7.07 | 7.28 | 170107 | 12175.94 | 5.47% |
| 2026-01-27 | 7.15 | 7.18 | 0.13 | 1.84% | 6.93 | 7.21 | 203588 | 14441.14 | 6.54% |
| 2026-01-26 | 7.14 | 7.05 | -0.11 | -1.54% | 6.90 | 7.15 | 113686 | 7978.93 | 3.65% |
| 2026-01-23 | 7.11 | 7.16 | 0.03 | 0.42% | 7.05 | 7.16 | 109985 | 7800.40 | 3.53% |
| 2026-01-22 | 6.97 | 7.13 | 0.17 | 2.44% | 6.93 | 7.14 | 133529 | 9410.79 | 4.29% |
| 2026-01-21 | 6.97 | 6.96 | -0.01 | -0.14% | 6.81 | 6.99 | 112614 | 7772.21 | 3.62% |
| 2026-01-20 | 7.00 | 6.97 | -0.02 | -0.29% | 6.91 | 7.03 | 125670 | 8745.51 | 4.04% |
| 2026-01-19 | 6.74 | 6.99 | 0.26 | 3.86% | 6.71 | 6.99 | 154443 | 10616.29 | 4.96% |
| 2026-01-16 | 6.81 | 6.73 | -0.06 | -0.88% | 6.66 | 6.83 | 127683 | 8582.18 | 4.10% |
| 2026-01-15 | 6.82 | 6.79 | -0.09 | -1.31% | 6.75 | 6.88 | 111717 | 7596.72 | 3.59% |
| 2026-01-14 | 6.96 | 6.88 | -0.08 | -1.15% | 6.78 | 7.02 | 158716 | 10974.30 | 5.10% |
| 2026-01-13 | 7.14 | 6.96 | -0.14 | -1.97% | 6.93 | 7.14 | 157978 | 11106.53 | 5.08% |
| 2026-01-12 | 7.18 | 7.10 | 0.05 | 0.71% | 7.03 | 7.38 | 231653 | 16510.72 | 7.44% |
| 2026-01-09 | 6.73 | 7.05 | 0.32 | 4.75% | 6.71 | 7.07 | 254709 | 17551.77 | 8.18% |
| 2026-01-08 | 6.71 | 6.73 | 0.00 | 0.00% | 6.61 | 6.78 | 170468 | 11412.40 | 5.48% |
| 2026-01-07 | 6.69 | 6.73 | 0.05 | 0.75% | 6.59 | 6.77 | 202434 | 13525.51 | 6.50% |
| 2026-01-06 | 6.67 | 6.68 | 0.04 | 0.60% | 6.62 | 6.72 | 186628 | 12444.81 | 6.00% |
| 2026-01-05 | 6.73 | 6.64 | -0.03 | -0.45% | 6.61 | 6.75 | 169880 | 11299.01 | 5.46% |
| 2025-12-31 | 6.97 | 6.67 | -0.23 | -3.33% | 6.63 | 6.97 | 182764 | 12271.69 | 5.87% |
| 2025-12-30 | 6.98 | 6.90 | -0.14 | -1.99% | 6.80 | 7.04 | 168756 | 11665.82 | 5.42% |
| 2025-12-29 | 7.24 | 7.04 | -0.17 | -2.36% | 6.90 | 7.30 | 159729 | 11272.55 | 5.13% |
| 2025-12-26 | 7.18 | 7.21 | -0.01 | -0.14% | 7.16 | 7.48 | 198852 | 14481.92 | 6.39% |
| 2025-12-25 | 7.23 | 7.22 | -0.14 | -1.90% | 7.18 | 7.39 | 229139 | 16611.40 | 7.36% |
| 2025-12-24 | 7.25 | 7.36 | 0.10 | 1.38% | 7.18 | 7.80 | 318552 | 23636.80 | 10.24% |
| 2025-12-23 | 7.21 | 7.26 | 0.01 | 0.14% | 7.03 | 7.30 | 216646 | 15533.98 | 6.96% |
| 2025-12-22 | 7.28 | 7.25 | -0.08 | -1.09% | 7.13 | 7.34 | 274135 | 19796.96 | 8.81% |
| 2025-12-19 | 7.08 | 7.33 | 0.23 | 3.24% | 6.95 | 7.41 | 376494 | 27385.79 | 12.10% |
| 2025-12-18 | 6.74 | 7.10 | 0.31 | 4.57% | 6.68 | 7.23 | 421723 | 29823.23 | 13.55% |
| 2025-12-17 | 6.82 | 6.79 | 0.01 | 0.15% | 6.60 | 6.94 | 292929 | 19791.97 | 9.41% |
| 2025-12-16 | 6.56 | 6.78 | 0.15 | 2.26% | 6.52 | 7.13 | 358263 | 24471.39 | 11.51% |
| 2025-12-15 | 6.34 | 6.63 | 0.27 | 4.25% | 6.30 | 6.86 | 323662 | 21149.31 | 10.40% |
| 2025-12-12 | 6.62 | 6.36 | -0.31 | -4.65% | 6.33 | 6.66 | 291863 | 18764.67 | 9.38% |
| 2025-12-11 | 6.95 | 6.67 | -0.35 | -4.99% | 6.60 | 6.99 | 271810 | 18259.17 | 8.73% |
| 2025-12-10 | 7.09 | 7.02 | -0.01 | -0.14% | 6.99 | 7.24 | 206773 | 14660.10 | 6.64% |
| 2025-12-09 | 6.80 | 7.03 | 0.24 | 3.53% | 6.69 | 7.07 | 183354 | 12715.03 | 5.89% |
| 2025-12-08 | 6.73 | 6.79 | 0.06 | 0.89% | 6.72 | 6.82 | 87227 | 5890.66 | 2.80% |
| 2025-12-05 | 6.62 | 6.73 | 0.10 | 1.51% | 6.60 | 6.75 | 87405 | 5841.63 | 2.81% |
| 2025-12-04 | 6.89 | 6.63 | -0.23 | -3.35% | 6.62 | 6.90 | 109150 | 7326.82 | 3.51% |
| 2025-12-03 | 7.02 | 6.86 | -0.19 | -2.70% | 6.76 | 7.03 | 103508 | 7118.92 | 3.33% |
| 2025-12-02 | 6.96 | 7.05 | 0.05 | 0.71% | 6.92 | 7.07 | 100888 | 7067.04 | 3.24% |
| 2025-12-01 | 7.14 | 7.00 | -0.06 | -0.85% | 6.97 | 7.15 | 134244 | 9468.32 | 4.31% |
| 2025-11-28 | 6.75 | 7.06 | 0.27 | 3.98% | 6.66 | 7.07 | 183554 | 12729.29 | 5.90% |
| 2025-11-27 | 6.86 | 6.79 | 0.02 | 0.30% | 6.73 | 6.93 | 138245 | 9412.36 | 4.44% |
| 2025-11-26 | 6.77 | 6.77 | 0.06 | 0.89% | 6.68 | 6.87 | 103773 | 7029.11 | 3.33% |
| 2025-11-25 | 6.65 | 6.71 | 0.10 | 1.51% | 6.57 | 6.77 | 87695 | 5884.90 | 2.82% |
| 2025-11-24 | 6.59 | 6.61 | 0.07 | 1.07% | 6.55 | 6.74 | 127318 | 8423.68 | 4.09% |
| 2025-11-21 | 6.81 | 6.54 | -0.33 | -4.80% | 6.50 | 6.94 | 127825 | 8496.78 | 4.11% |
| 2025-11-20 | 7.09 | 6.87 | -0.15 | -2.14% | 6.75 | 7.09 | 107589 | 7387.36 | 3.46% |
| 2025-11-19 | 7.19 | 7.02 | -0.13 | -1.82% | 6.99 | 7.22 | 91755 | 6469.35 | 2.95% |
| 2025-11-18 | 7.28 | 7.15 | -0.08 | -1.11% | 7.04 | 7.38 | 118523 | 8469.37 | 3.81% |
| 2025-11-17 | 7.22 | 7.23 | 0.11 | 1.54% | 7.16 | 7.38 | 100868 | 7285.79 | 3.24% |
| 2025-11-14 | 7.14 | 7.12 | -0.05 | -0.70% | 7.11 | 7.29 | 116478 | 8397.07 | 3.74% |
| 2025-11-13 | 7.13 | 7.17 | 0.10 | 1.41% | 7.00 | 7.19 | 105882 | 7529.10 | 3.40% |
| 2025-11-12 | 7.14 | 7.07 | -0.07 | -0.98% | 7.06 | 7.24 | 110527 | 7854.56 | 3.55% |
| 2025-11-11 | 7.20 | 7.14 | 0.05 | 0.71% | 7.07 | 7.25 | 173596 | 12414.02 | 5.58% |
| 2025-11-10 | 6.94 | 7.09 | 0.17 | 2.46% | 6.87 | 7.11 | 163393 | 11502.73 | 5.25% |
| 2025-11-07 | 6.88 | 6.92 | 0.04 | 0.58% | 6.84 | 6.94 | 77766 | 5356.69 | 2.50% |
| 2025-11-06 | 6.87 | 6.88 | -0.01 | -0.15% | 6.77 | 6.89 | 87012 | 5949.05 | 2.80% |
| 2025-11-05 | 6.87 | 6.89 | 0.02 | 0.29% | 6.81 | 6.96 | 99765 | 6884.74 | 3.21% |
| 2025-11-04 | 6.80 | 6.87 | 0.07 | 1.03% | 6.73 | 6.88 | 92880 | 6354.69 | 2.98% |
| 2025-11-03 | 6.73 | 6.80 | 0.10 | 1.49% | 6.61 | 6.81 | 104850 | 7097.52 | 3.37% |
| 2025-10-31 | 6.60 | 6.70 | 0.17 | 2.60% | 6.60 | 6.73 | 109995 | 7362.15 | 3.53% |
| 2025-10-30 | 6.60 | 6.53 | -0.16 | -2.39% | 6.52 | 6.72 | 95715 | 6289.93 | 3.08% |
| 2025-10-29 | 6.76 | 6.69 | -0.11 | -1.62% | 6.62 | 6.81 | 84510 | 5643.12 | 2.72% |
| 2025-10-28 | 6.75 | 6.80 | 0.08 | 1.19% | 6.70 | 6.84 | 78602 | 5317.80 | 2.53% |
| 2025-10-27 | 6.78 | 6.72 | -0.04 | -0.59% | 6.70 | 6.81 | 78368 | 5285.72 | 2.52% |
| 2025-10-24 | 6.84 | 6.76 | -0.08 | -1.17% | 6.75 | 6.84 | 84363 | 5722.24 | 2.71% |
| 2025-10-23 | 6.82 | 6.84 | -0.01 | -0.15% | 6.74 | 6.87 | 85699 | 5821.97 | 2.75% |
| 2025-10-22 | 6.75 | 6.85 | 0.07 | 1.03% | 6.71 | 6.86 | 131130 | 8946.24 | 4.21% |
| 2025-10-21 | 6.62 | 6.78 | 0.15 | 2.26% | 6.58 | 6.80 | 149445 | 10054.40 | 4.80% |
| 2025-10-20 | 6.56 | 6.63 | 0.14 | 2.16% | 6.50 | 6.64 | 81896 | 5380.07 | 2.63% |
| 2025-10-17 | 6.54 | 6.49 | -0.06 | -0.92% | 6.47 | 6.64 | 88296 | 5791.46 | 2.84% |
| 2025-10-16 | 6.66 | 6.55 | -0.16 | -2.38% | 6.53 | 6.72 | 111624 | 7378.00 | 3.59% |
上证大盘股票行情在线 K线走势图
友好集团(600778)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
