友好集团（600778）历史行情
以下为友好集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.710 | 5.820 | 5.840 | 5.530 | 0.110 | 1.926% | 10.51万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.760 | 5.710 | 5.830 | 5.650 | -0.060 | -1.040% | 7.42万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.800 | 5.770 | 5.810 | 5.690 | -0.010 | -0.173% | 800.51万 | 0.46亿 | 2.572% |
| 2026-10-06 | 5.800 | 5.770 | 5.810 | 5.690 | -0.010 | -0.173% | 800.51万 | 0.46亿 | 2.572% |
| 2026-10-05 | 5.800 | 5.770 | 5.810 | 5.690 | -0.010 | -0.173% | 800.51万 | 0.46亿 | 2.572% |
| 2026-10-02 | 5.800 | 5.770 | 5.810 | 5.690 | -0.010 | -0.173% | 800.51万 | 0.46亿 | 2.572% |
| 2026-10-01 | 5.800 | 5.770 | 5.810 | 5.690 | -0.010 | -0.173% | 800.51万 | 0.46亿 | 2.572% |
| 2026-09-30 | 5.800 | 5.770 | 5.810 | 5.690 | -0.010 | -0.173% | 8.01万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.700 | 5.780 | 5.810 | 5.670 | 0.050 | 0.873% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.770 | 5.730 | 5.800 | 5.660 | -0.020 | -0.348% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.850 | 5.750 | 5.850 | 5.700 | -0.080 | -1.372% | 859.34万 | 0.49亿 | 2.761% |
| 2026-09-24 | 5.850 | 5.750 | 5.850 | 5.700 | -0.080 | -1.372% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.840 | 5.830 | 5.930 | 5.750 | -0.040 | -0.681% | 10.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.000 | 5.870 | 6.000 | 5.780 | -0.080 | -1.345% | 16.20万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.760 | 5.950 | 6.020 | 5.720 | 0.180 | 3.120% | 14.16万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.770 | 5.770 | 5.910 | 5.670 | 0.000 | 0.000% | 14.36万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.920 | 5.770 | 5.920 | 5.690 | -0.150 | -2.534% | 19.82万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.610 | 5.920 | 6.000 | 5.510 | 0.300 | 5.338% | 32.35万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.900 | 5.620 | 6.040 | 5.550 | -0.340 | -5.705% | 36.25万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.980 | 5.960 | 6.130 | 5.720 | -0.030 | -0.501% | 36.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.270 | 5.990 | 6.500 | 5.780 | -0.310 | -4.921% | 49.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.660 | 6.300 | 6.670 | 6.050 | -0.340 | -5.120% | 69.84万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.000 | 6.640 | 6.640 | 5.940 | 0.600 | 9.934% | 43.96万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.980 | 6.040 | 6.150 | 5.900 | 0.090 | 1.513% | 14.22万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.790 | 5.950 | 6.030 | 5.770 | 0.180 | 3.120% | 14.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.790 | 5.770 | 5.860 | 5.650 | 0.010 | 0.174% | 12.22万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.850 | 5.760 | 5.900 | 5.750 | -0.050 | -0.861% | 11.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.920 | 5.810 | 5.980 | 5.730 | -0.030 | -0.514% | 13.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.660 | 5.840 | 6.050 | 5.660 | 0.200 | 3.546% | 15.79万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.640 | 5.640 | 5.690 | 5.560 | -0.010 | -0.177% | 7.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.550 | 5.650 | 5.670 | 5.520 | 0.090 | 1.619% | 6.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.560 | 5.560 | 5.600 | 5.490 | -0.030 | -0.537% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.610 | 5.590 | 5.670 | 5.540 | -0.060 | -1.062% | 8.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.400 | 5.650 | 5.650 | 5.400 | 0.150 | 2.727% | 9.19万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.610 | 5.500 | 5.610 | 5.440 | -0.050 | -0.901% | 6.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.560 | 5.550 | 5.590 | 5.410 | -0.010 | -0.180% | 5.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.500 | 5.560 | 5.600 | 5.450 | 0.120 | 2.206% | 5.44万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.620 | 5.440 | 5.620 | 5.400 | -0.180 | -3.203% | 6.67万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.580 | 5.620 | 5.670 | 5.550 | 0.000 | 0.000% | 4.93万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.520 | 5.620 | 5.650 | 5.430 | 0.110 | 1.996% | 5.76万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.540 | 5.510 | 5.550 | 5.430 | -0.020 | -0.362% | 4.82万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.670 | 5.530 | 5.680 | 5.510 | -0.090 | -1.601% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.540 | 5.620 | 5.650 | 5.490 | 0.060 | 1.079% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.570 | 5.560 | 5.600 | 5.480 | -0.010 | -0.180% | 5.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.350 | 5.570 | 5.600 | 5.300 | 0.200 | 3.724% | 8.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.370 | 5.370 | 5.380 | 5.240 | 0.010 | 0.187% | 7.21万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.310 | 5.360 | 5.380 | 5.260 | 0.030 | 0.563% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.380 | 5.330 | 5.430 | 5.260 | -0.050 | -0.929% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.400 | 5.380 | 5.440 | 5.300 | 0.010 | 0.186% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.200 | 5.370 | 5.380 | 5.150 | 0.240 | 4.678% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.010 | 5.130 | 5.150 | 5.010 | 0.090 | 1.786% | 6.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.070 | 5.040 | 5.170 | 5.010 | -0.040 | -0.787% | 9.24万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.930 | 5.080 | 5.110 | 4.920 | 0.160 | 3.252% | 8.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.840 | 4.920 | 4.970 | 4.790 | 0.080 | 1.653% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.730 | 4.840 | 4.850 | 4.670 | 0.160 | 3.419% | 6.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.800 | 4.680 | 4.890 | 4.640 | -0.190 | -3.901% | 7.65万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.630 | 4.870 | 4.890 | 4.620 | 0.190 | 4.060% | 8.96万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.770 | 4.680 | 4.820 | 4.650 | -0.080 | -1.681% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.820 | 4.760 | 4.900 | 4.610 | -0.110 | -2.259% | 11.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.050 | 4.870 | 5.200 | 4.790 | -0.180 | -3.564% | 10.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.290 | 5.050 | 5.420 | 4.970 | -0.230 | -4.356% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.240 | 5.280 | 5.340 | 5.120 | 0.070 | 1.344% | 6.91万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.050 | 5.210 | 5.260 | 5.010 | 0.120 | 2.358% | 8.70万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.910 | 5.090 | 5.110 | 4.880 | 0.180 | 3.666% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.080 | 4.910 | 5.140 | 4.910 | -0.150 | -2.964% | 7.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.860 | 5.060 | 5.150 | 4.790 | 0.140 | 2.846% | 8.81万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.900 | 4.920 | 5.000 | 4.800 | -0.020 | -0.405% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.920 | 4.940 | 4.980 | 4.840 | 0.000 | 0.000% | 5.83万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.180 | 4.940 | 5.190 | 4.900 | -0.210 | -4.078% | 7.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.230 | 5.150 | 5.300 | 5.130 | -0.030 | -0.579% | 6.30万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.120 | 5.180 | 5.230 | 5.060 | 0.110 | 2.170% | 7.29万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.060 | 5.070 | 5.250 | 5.030 | 0.000 | 0.000% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.890 | 5.070 | 5.140 | 4.850 | 0.180 | 3.681% | 8.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.940 | 4.890 | 4.990 | 4.810 | -0.040 | -0.811% | 6.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.950 | 4.930 | 4.990 | 4.710 | 0.030 | 0.612% | 8.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.920 | 4.900 | 4.970 | 4.780 | 0.000 | 0.000% | 9.60万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.120 | 4.900 | 5.140 | 4.860 | -0.230 | -4.483% | 13.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.590 | 5.130 | 5.590 | 5.080 | -0.400 | -7.233% | 12.77万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.510 | 5.530 | 5.740 | 5.460 | 0.020 | 0.363% | 10.44万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.430 | 5.510 | 5.520 | 5.200 | 0.070 | 1.287% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.400 | 5.440 | 5.500 | 5.290 | -0.020 | -0.366% | 7.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.570 | 5.460 | 5.570 | 5.400 | -0.100 | -1.799% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.650 | 5.560 | 5.660 | 5.400 | -0.070 | -1.243% | 7.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.770 | 5.630 | 5.900 | 5.600 | -0.120 | -2.087% | 7.00万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.680 | 5.750 | 5.790 | 5.570 | 0.110 | 1.950% | 6.15万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.660 | 5.640 | 5.720 | 5.530 | -0.040 | -0.704% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.750 | 5.680 | 5.750 | 5.540 | -0.020 | -0.351% | 6.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.780 | 5.700 | 5.840 | 5.640 | -0.090 | -1.554% | 7.05万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.880 | 5.790 | 6.020 | 5.690 | -0.150 | -2.525% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.810 | 5.940 | 5.970 | 5.770 | 0.170 | 2.946% | 8.80万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.920 | 5.770 | 6.020 | 5.730 | -0.200 | -3.350% | 7.11万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.090 | 5.970 | 6.100 | 5.870 | -0.130 | -2.131% | 10.08万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.390 | 6.100 | 6.440 | 6.060 | -0.270 | -4.239% | 11.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.140 | 6.370 | 6.450 | 6.050 | 0.160 | 2.576% | 9.67万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.170 | 6.210 | 6.400 | 6.160 | 0.000 | 0.000% | 10.57万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.230 | 6.210 | 6.350 | 6.050 | -0.010 | -0.161% | 7.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.380 | 6.220 | 6.380 | 6.070 | -0.160 | -2.508% | 7.96万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.470 | 6.380 | 6.540 | 6.320 | -0.120 | -1.846% | 5.37万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.550 | 6.500 | 6.670 | 6.400 | -0.100 | -1.515% | 6.57万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.500 | 6.600 | 6.630 | 6.420 | 0.150 | 2.326% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.750 | 6.450 | 6.820 | 6.400 | -0.300 | -4.444% | 6.91万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.870 | 6.750 | 6.870 | 6.690 | -0.110 | -1.603% | 5.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.940 | 6.860 | 6.990 | 6.780 | -0.030 | -0.435% | 6.32万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.830 | 6.890 | 6.930 | 6.670 | 0.120 | 1.773% | 8.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.770 | 6.770 | 6.880 | 6.680 | -0.030 | -0.441% | 5.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.880 | 6.800 | 6.920 | 6.730 | -0.050 | -0.730% | 6.77万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.830 | 6.850 | 6.900 | 6.750 | 0.010 | 0.146% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.930 | 6.840 | 7.010 | 6.820 | -0.080 | -1.156% | 8.51万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.030 | 6.920 | 7.040 | 6.850 | -0.080 | -1.143% | 6.81万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.900 | 7.000 | 7.000 | 6.860 | 0.120 | 1.744% | 6.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.960 | 6.880 | 6.960 | 6.850 | -0.020 | -0.290% | 8.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.850 | 6.900 | 6.950 | 6.800 | 0.070 | 1.025% | 11.00万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.710 | 6.830 | 6.870 | 6.660 | 0.120 | 1.788% | 12.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.500 | 6.710 | 6.740 | 6.500 | 0.260 | 4.031% | 13.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.430 | 6.450 | 6.510 | 6.370 | 0.010 | 0.155% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.270 | 6.440 | 6.470 | 6.190 | 0.170 | 2.711% | 9.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.250 | 6.270 | 6.310 | 6.140 | 0.030 | 0.481% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.320 | 6.240 | 6.320 | 6.080 | -0.070 | -1.109% | 7.98万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.370 | 6.310 | 6.400 | 6.290 | -0.100 | -1.560% | 4.96万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.420 | 6.410 | 6.480 | 6.330 | -0.020 | -0.311% | 5.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.420 | 6.430 | 6.450 | 6.320 | 0.040 | 0.626% | 4.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.430 | 6.390 | 6.480 | 6.340 | -0.040 | -0.622% | 6.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.300 | 6.430 | 6.450 | 6.260 | 0.130 | 2.063% | 6.36万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.390 | 6.300 | 6.400 | 6.290 | -0.070 | -1.099% | 4.94万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.420 | 6.370 | 6.440 | 6.280 | 0.000 | 0.000% | 5.92万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.410 | 6.370 | 6.430 | 6.290 | 0.000 | 0.000% | 5.86万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.370 | 6.410 | 6.460 | 6.330 | 0.000 | 0.000% | 6.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.510 | 6.320 | 6.530 | 6.280 | 0.000 | 0.000% | 7.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.400 | 6.510 | 6.520 | 6.370 | 0.000 | 0.000% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.030 | 6.280 | 6.290 | 6.030 | 0.000 | 0.000% | 8.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.290 | 6.030 | 6.320 | 6.010 | 0.000 | 0.000% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.500 | 6.290 | 6.500 | 6.220 | 0.000 | 0.000% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.600 | 6.500 | 6.640 | 6.420 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |