友好集团
sh600778 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.64
涨跌幅
-2.76%
成交量
10,028,500 股
成交额
57,323,744 元
换手率
3.22%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.76 | 5.64 | 5.89 | 5.60 | -2.76% | 10,028,500 | 57,323,744 | 3.22 |
| 2026-10-13 | 5.54 | 5.80 | 5.82 | 5.40 | +3.57% | 11,535,900 | 65,062,648 | 3.71 |
| 2026-10-12 | 5.84 | 5.60 | 5.86 | 5.57 | -3.78% | 8,786,100 | 49,652,468 | 2.82 |
| 2026-10-09 | 5.71 | 5.82 | 5.84 | 5.53 | +1.93% | 10,512,800 | 59,806,152 | 3.38 |
| 2026-10-08 | 5.76 | 5.71 | 5.83 | 5.65 | -1.04% | 7,416,200 | 42,405,008 | 2.38 |
| 2026-09-30 | 5.80 | 5.77 | 5.81 | 5.69 | -0.17% | 8,005,100 | 46,007,688 | 2.57 |
| 2026-09-29 | 5.70 | 5.78 | 5.81 | 5.67 | +0.87% | 8,402,400 | 48,387,472 | 2.70 |
| 2026-09-28 | 5.77 | 5.73 | 5.80 | 5.66 | -0.35% | 7,639,200 | 43,646,752 | 2.45 |
| 2026-09-24 | 5.85 | 5.75 | 5.85 | 5.70 | -1.37% | 8,593,400 | 49,349,552 | 2.76 |
| 2026-09-23 | 5.84 | 5.83 | 5.93 | 5.75 | -0.68% | 10,135,400 | 58,828,228 | 3.26 |
| 2026-09-22 | 6.00 | 5.87 | 6.00 | 5.78 | -1.34% | 16,196,000 | 95,115,568 | 5.20 |
| 2026-09-21 | 5.76 | 5.95 | 6.02 | 5.72 | +3.12% | 14,156,600 | 83,556,832 | 4.55 |
| 2026-09-18 | 5.77 | 5.77 | 5.91 | 5.67 | +0.00% | 14,356,100 | 83,506,480 | 4.61 |
| 2026-09-17 | 5.92 | 5.77 | 5.92 | 5.69 | -2.53% | 19,823,900 | 114,596,040 | 6.37 |
| 2026-09-16 | 5.61 | 5.92 | 6.00 | 5.51 | +5.34% | 32,351,700 | 189,184,496 | 10.40 |
| 2026-09-15 | 5.90 | 5.62 | 6.04 | 5.55 | -5.70% | 36,248,000 | 208,542,096 | 11.65 |
| 2026-09-14 | 5.98 | 5.96 | 6.13 | 5.72 | -0.50% | 36,306,200 | 214,298,544 | 11.67 |
| 2026-09-11 | 6.27 | 5.99 | 6.50 | 5.78 | -4.92% | 49,259,800 | 297,554,880 | 15.83 |
| 2026-09-10 | 6.66 | 6.30 | 6.67 | 6.05 | -5.12% | 69,837,400 | 439,800,352 | 22.44 |
| 2026-09-09 | 6.00 | 6.64 | 6.64 | 5.94 | +9.93% | 43,963,200 | 285,223,936 | 14.13 |
| 2026-09-08 | 5.98 | 6.04 | 6.15 | 5.90 | +1.51% | 14,223,000 | 85,479,200 | 4.57 |
| 2026-09-07 | 5.79 | 5.95 | 6.03 | 5.77 | +3.12% | 14,940,500 | 88,682,856 | 4.80 |
| 2026-09-04 | 5.79 | 5.77 | 5.86 | 5.65 | +0.17% | 12,215,200 | 70,418,048 | 3.92 |
| 2026-09-03 | 5.85 | 5.76 | 5.90 | 5.75 | -0.86% | 11,872,200 | 69,156,640 | 3.81 |
| 2026-09-02 | 5.92 | 5.81 | 5.98 | 5.73 | -0.51% | 13,117,700 | 76,241,816 | 4.21 |
| 2026-09-01 | 5.66 | 5.84 | 6.05 | 5.66 | +3.55% | 15,789,400 | 92,113,400 | 5.07 |
| 2026-08-31 | 5.64 | 5.64 | 5.69 | 5.56 | -0.18% | 7,150,500 | 40,205,112 | 2.30 |
| 2026-08-28 | 5.55 | 5.65 | 5.67 | 5.52 | +1.62% | 6,724,700 | 37,729,616 | 2.16 |
| 2026-08-27 | 5.56 | 5.56 | 5.60 | 5.49 | -0.54% | 5,948,500 | 32,978,932 | 1.91 |
| 2026-08-26 | 5.61 | 5.59 | 5.67 | 5.54 | -1.06% | 8,972,800 | 50,129,084 | 2.88 |
需要全历史数据与程序化访问？
查看 友好集团 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600778 获取全部历史日线。