友好集团(600778)股票信息
| 股票代码 | 600778 |
| 股票名称 | 友好集团 |
| 最新价/元 | 5.40 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -3.05 |
| 买入/元 | 5.40 |
| 卖出/元 | 5.41 |
| 昨收/元 | 5.57 |
| 今开/元 | 5.55 |
| 最高/元 | 5.66 |
| 最低/元 | 5.31 |
| 成交量/手 | 63812.94 |
| 成交额/万 | 3511.73 |
| 股净值/元 | -13.26 |
| 市净率 | 7.64 |
| 总市值/万 | 168205.33 |
| 流通值/万 | 168056.04 |
| 换手率/% | 2.05 |
| 入市日期 | 1996-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
友好集团(600778)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.55 | 5.40 | -0.17 | -3.05 | 63812.94 | 3511.73 | 2.05 |
| 2024-10-10 | 5.72 | 5.57 | -0.07 | -1.24 | 89261.79 | 5075.41 | 2.87 |
| 2024-10-09 | 5.83 | 5.64 | -0.44 | -7.24 | 133183.01 | 7742.45 | 4.28 |
| 2024-10-08 | 6.47 | 6.08 | 0.11 | 1.84 | 261880.29 | 16065.02 | 8.41 |
| 2024-09-30 | 5.48 | 5.97 | 0.54 | 9.95 | 273131.66 | 15353.03 | 8.78 |
| 2024-09-27 | 5.93 | 5.43 | 0.03 | 0.56 | 232390.30 | 13020.21 | 7.47 |
| 2024-09-26 | 5.38 | 5.40 | 0.49 | 9.98 | 177784.96 | 9369.44 | 5.71 |
| 2024-09-25 | 4.47 | 4.91 | 0.45 | 10.09 | 162851.69 | 7727.98 | 5.23 |
| 2024-09-24 | 4.38 | 4.46 | 0.12 | 2.77 | 66701.00 | 2951.38 | 2.14 |
| 2024-09-23 | 4.31 | 4.34 | -0.02 | -0.46 | 35032.00 | 1505.31 | 1.13 |
| 2024-09-20 | 4.30 | 4.36 | 0.07 | 1.63 | 52208.00 | 2250.22 | 1.68 |
| 2024-09-19 | 4.20 | 4.29 | 0.08 | 1.90 | 35775.00 | 1531.20 | 1.15 |
| 2024-09-18 | 4.24 | 4.21 | -0.04 | -0.94 | 33120.08 | 1377.61 | 1.06 |
| 2024-09-13 | 4.25 | 4.25 | -0.02 | -0.47 | 32521.00 | 1388.47 | 1.04 |
| 2024-09-12 | 4.25 | 4.27 | 0.01 | 0.24 | 26867.34 | 1142.76 | 0.86 |
| 2024-09-11 | 4.35 | 4.26 | -0.09 | -2.07 | 42619.00 | 1816.04 | 1.37 |
| 2024-09-10 | 4.44 | 4.35 | -0.09 | -2.03 | 43920.00 | 1913.50 | 1.41 |
| 2024-09-09 | 4.37 | 4.44 | 0.04 | 0.91 | 49446.63 | 2166.28 | 1.59 |
| 2024-09-06 | 4.38 | 4.40 | -0.01 | -0.23 | 73867.19 | 3259.14 | 2.37 |
| 2024-09-05 | 4.50 | 4.41 | -0.24 | -5.16 | 99172.00 | 4410.84 | 3.19 |
| 2024-09-04 | 4.73 | 4.65 | -0.20 | -4.12 | 93243.08 | 4362.04 | 3.00 |
| 2024-09-03 | 4.82 | 4.85 | -0.07 | -1.42 | 116391.34 | 5659.38 | 3.74 |
| 2024-09-02 | 4.77 | 4.92 | 0.09 | 1.86 | 162966.00 | 7817.25 | 5.24 |
| 2024-08-30 | 4.76 | 4.83 | 0.01 | 0.21 | 155768.00 | 7455.75 | 5.01 |
| 2024-08-29 | 5.00 | 4.82 | -0.23 | -4.55 | 183220.18 | 8843.65 | 5.89 |
| 2024-08-28 | 4.98 | 5.05 | 0.46 | 10.02 | 104365.18 | 5251.94 | 3.35 |
| 2024-08-27 | 4.81 | 4.59 | -0.25 | -5.17 | 119110.50 | 5469.87 | 3.83 |
| 2024-08-26 | 4.72 | 4.84 | 0.14 | 2.98 | 149367.50 | 7265.88 | 4.80 |
| 2024-08-23 | 4.95 | 4.70 | -0.28 | -5.62 | 146786.00 | 6914.38 | 4.72 |
| 2024-08-22 | 4.79 | 4.98 | 0.18 | 3.75 | 195992.01 | 9297.19 | 6.30 |
| 2024-08-21 | 4.80 | 4.80 | 0.07 | 1.48 | 258983.79 | 12661.58 | 8.32 |
| 2024-08-20 | 4.38 | 4.73 | 0.43 | 10.00 | 124877.47 | 5681.52 | 4.01 |
| 2024-08-19 | 4.57 | 4.30 | -0.48 | -10.04 | 172226.44 | 7555.68 | 5.53 |
| 2024-08-16 | 4.60 | 4.78 | 0.32 | 7.18 | 282817.59 | 13586.55 | 9.09 |
| 2024-08-15 | 4.07 | 4.46 | 0.41 | 10.12 | 119972.15 | 5105.18 | 3.85 |
| 2024-08-14 | 4.10 | 4.05 | -0.05 | -1.22 | 56997.00 | 2313.60 | 1.83 |
| 2024-08-13 | 4.03 | 4.10 | 0.06 | 1.49 | 67800.00 | 2740.24 | 2.18 |
| 2024-08-12 | 4.14 | 4.04 | -0.18 | -4.27 | 92054.14 | 3702.47 | 2.96 |
| 2024-08-09 | 4.26 | 4.22 | -0.12 | -2.77 | 140194.12 | 5828.44 | 4.50 |
| 2024-08-08 | 4.13 | 4.34 | -0.01 | -0.23 | 188049.95 | 8090.02 | 6.04 |
| 2024-08-07 | 4.61 | 4.35 | -0.31 | -6.65 | 242466.50 | 10647.82 | 7.79 |
| 2024-08-06 | 4.28 | 4.66 | 0.42 | 9.91 | 224418.14 | 10283.29 | 7.21 |
| 2024-08-05 | 3.85 | 4.24 | 0.39 | 10.13 | 110647.88 | 4605.44 | 3.56 |
| 2024-08-02 | 3.81 | 3.85 | 0.00 | 0.00 | 25514.20 | 981.14 | 0.82 |
| 2024-08-01 | 3.88 | 3.85 | -0.04 | -1.03 | 37446.86 | 1442.89 | 1.20 |
| 2024-07-31 | 3.77 | 3.89 | 0.11 | 2.91 | 41880.00 | 1607.67 | 1.35 |
| 2024-07-30 | 3.78 | 3.78 | -0.01 | -0.26 | 29316.00 | 1106.35 | 0.94 |
| 2024-07-29 | 3.76 | 3.79 | 0.04 | 1.07 | 27825.56 | 1048.33 | 0.89 |
| 2024-07-26 | 3.74 | 3.75 | -0.07 | -1.83 | 32547.00 | 1229.19 | 1.05 |
| 2024-07-25 | 3.83 | 3.82 | 0.00 | 0.00 | 31911.00 | 1217.79 | 1.03 |
| 2024-07-24 | 3.79 | 3.82 | 0.02 | 0.53 | 30918.00 | 1177.56 | 0.99 |
| 2024-07-23 | 3.95 | 3.80 | -0.08 | -2.06 | 38854.00 | 1495.54 | 1.25 |
| 2024-07-22 | 3.79 | 3.88 | 0.14 | 3.74 | 36499.00 | 1383.68 | 1.17 |
| 2024-07-19 | 3.68 | 3.74 | 0.04 | 1.08 | 39307.00 | 1477.02 | 1.26 |
| 2024-07-18 | 3.61 | 3.70 | 0.05 | 1.37 | 41258.00 | 1501.62 | 1.33 |
| 2024-07-17 | 3.62 | 3.65 | 0.05 | 1.39 | 46388.72 | 1690.31 | 1.49 |
| 2024-07-16 | 3.60 | 3.60 | -0.02 | -0.55 | 81414.88 | 2965.96 | 2.62 |
| 2024-07-15 | 3.74 | 3.62 | -0.15 | -3.98 | 42222.65 | 1546.80 | 1.36 |
| 2024-07-12 | 3.76 | 3.77 | 0.01 | 0.27 | 26562.19 | 1003.72 | 0.85 |
| 2024-07-11 | 3.70 | 3.76 | 0.08 | 2.17 | 30710.19 | 1150.71 | 0.99 |
| 2024-07-10 | 3.86 | 3.68 | -0.07 | -1.87 | 29669.44 | 1106.87 | 0.95 |
| 2024-07-09 | 3.85 | 3.75 | 0.03 | 0.81 | 31441.00 | 1169.74 | 1.01 |
| 2024-07-08 | 3.89 | 3.72 | -0.17 | -4.37 | 28066.00 | 1058.70 | 0.90 |
| 2024-07-05 | 3.93 | 3.89 | -0.05 | -1.27 | 34860.00 | 1364.01 | 1.12 |
| 2024-07-04 | 4.08 | 3.94 | -0.20 | -4.83 | 43733.01 | 1736.15 | 1.41 |
| 2024-07-03 | 4.00 | 4.14 | 0.14 | 3.50 | 70873.00 | 2938.12 | 2.28 |
| 2024-07-02 | 4.10 | 4.00 | -0.07 | -1.72 | 34185.40 | 1373.15 | 1.10 |
| 2024-07-01 | 3.87 | 4.07 | 0.18 | 4.63 | 33570.25 | 1343.85 | 1.08 |
| 2024-06-28 | 3.88 | 3.89 | -0.01 | -0.26 | 18182.00 | 709.18 | 0.58 |
| 2024-06-27 | 3.95 | 3.90 | -0.08 | -2.01 | 22034.00 | 864.11 | 0.71 |
| 2024-06-26 | 3.81 | 3.98 | 0.18 | 4.74 | 38292.00 | 1479.40 | 1.23 |
| 2024-06-25 | 3.64 | 3.80 | 0.17 | 4.68 | 28359.00 | 1060.77 | 0.91 |
| 2024-06-24 | 3.80 | 3.63 | -0.17 | -4.47 | 27471.00 | 1002.46 | 0.88 |
| 2024-06-21 | 3.84 | 3.80 | 0.01 | 0.26 | 19545.00 | 741.03 | 0.63 |
| 2024-06-20 | 3.84 | 3.79 | -0.06 | -1.56 | 27769.16 | 1057.69 | 0.89 |
| 2024-06-19 | 3.89 | 3.85 | -0.02 | -0.52 | 19392.98 | 747.81 | 0.62 |
| 2024-06-18 | 3.84 | 3.87 | 0.04 | 1.04 | 20024.01 | 776.32 | 0.64 |
| 2024-06-17 | 3.92 | 3.83 | -0.10 | -2.55 | 19975.00 | 770.12 | 0.64 |
| 2024-06-14 | 3.87 | 3.93 | 0.04 | 1.03 | 26499.64 | 1030.04 | 0.85 |
| 2024-06-13 | 4.07 | 3.89 | -0.18 | -4.42 | 42035.74 | 1667.80 | 1.35 |
| 2024-06-12 | 3.84 | 4.07 | 0.22 | 5.71 | 31490.00 | 1255.25 | 1.01 |
| 2024-06-11 | 3.88 | 3.85 | -0.02 | -0.52 | 35146.00 | 1339.07 | 1.13 |
| 2024-06-07 | 3.79 | 3.87 | 0.16 | 4.31 | 52796.01 | 2013.12 | 1.70 |
| 2024-06-06 | 3.68 | 3.71 | -0.12 | -3.13 | 66824.64 | 2507.03 | 2.15 |
| 2024-06-05 | 4.08 | 3.83 | -0.29 | -7.04 | 75343.00 | 2945.82 | 2.42 |
| 2024-06-04 | 4.14 | 4.12 | -0.04 | -0.96 | 37830.00 | 1557.50 | 1.22 |
| 2024-06-03 | 4.28 | 4.16 | -0.14 | -3.26 | 40495.96 | 1718.42 | 1.30 |
| 2024-05-31 | 4.36 | 4.30 | -0.06 | -1.38 | 20964.00 | 899.97 | 0.67 |
| 2024-05-30 | 4.40 | 4.36 | -0.04 | -0.91 | 17282.00 | 755.89 | 0.56 |
| 2024-05-29 | 4.33 | 4.40 | 0.07 | 1.62 | 28026.34 | 1226.29 | 0.90 |
| 2024-05-28 | 4.53 | 4.33 | -0.13 | -2.92 | 21232.00 | 925.23 | 0.68 |
| 2024-05-27 | 4.46 | 4.46 | 0.05 | 1.13 | 25287.01 | 1118.10 | 0.81 |
| 2024-05-24 | 4.45 | 4.41 | -0.04 | -0.90 | 23296.00 | 1036.46 | 0.75 |
| 2024-05-23 | 4.57 | 4.45 | -0.14 | -3.05 | 29369.00 | 1308.99 | 0.94 |
| 2024-05-22 | 4.59 | 4.59 | 0.02 | 0.44 | 25632.30 | 1176.70 | 0.82 |
| 2024-05-21 | 4.62 | 4.57 | -0.06 | -1.30 | 36193.00 | 1653.97 | 1.16 |
| 2024-05-20 | 4.57 | 4.63 | 0.06 | 1.31 | 41128.88 | 1903.99 | 1.32 |
| 2024-05-17 | 4.59 | 4.57 | -0.02 | -0.44 | 30650.01 | 1399.83 | 0.98 |
| 2024-05-16 | 4.45 | 4.59 | 0.12 | 2.69 | 37939.93 | 1724.89 | 1.22 |
| 2024-05-15 | 4.42 | 4.47 | 0.05 | 1.13 | 23652.00 | 1056.72 | 0.76 |
日K线
周K线
月K线
