友阿股份 sz.002277
7.02
+3.08%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.89 | 7.14 | 6.78 | 7.02 | +3.08% | 3.95 | 4.07% |
| 2026-05-22 | 6.70 | 6.87 | 6.59 | 6.81 | +2.41% | 3.38 | 3.58% |
| 2026-05-21 | 6.71 | 6.99 | 6.60 | 6.65 | +1.99% | 4.83 | 5.12% |
| 2026-05-20 | 6.38 | 6.57 | 6.24 | 6.52 | +1.24% | 2.98 | 3.34% |
| 2026-05-19 | 6.44 | 6.53 | 6.35 | 6.44 | 0.00% | 2.70 | 3.01% |
| 2026-05-18 | 6.44 | 6.51 | 6.34 | 6.44 | -1.53% | 2.93 | 3.27% |
| 2026-05-15 | 6.61 | 6.70 | 6.43 | 6.54 | -2.97% | 5.17 | 5.66% |
| 2026-05-14 | 6.14 | 6.74 | 6.12 | 6.74 | +9.95% | 4.46 | 4.98% |
| 2026-05-13 | 6.13 | 6.17 | 6.06 | 6.13 | +0.49% | 1.40 | 1.64% |
| 2026-05-12 | 6.23 | 6.32 | 6.08 | 6.10 | -2.56% | 1.64 | 1.90% |
| 2026-05-11 | 6.25 | 6.32 | 6.18 | 6.26 | 0.00% | 1.16 | 1.33% |
| 2026-05-08 | 6.16 | 6.32 | 6.16 | 6.26 | +1.46% | 1.28 | 1.48% |
| 2026-05-07 | 6.22 | 6.26 | 6.16 | 6.17 | -0.80% | 1.34 | 1.56% |
| 2026-05-06 | 6.15 | 6.29 | 6.11 | 6.22 | +0.81% | 1.73 | 2.01% |
| 2026-04-30 | 5.98 | 6.30 | 5.97 | 6.17 | +5.65% | 2.98 | 3.46% |
| 2026-04-29 | 5.67 | 5.88 | 5.65 | 5.84 | +3.18% | 1.69 | 2.09% |
| 2026-04-28 | 5.81 | 5.82 | 5.66 | 5.66 | -2.75% | 1.02 | 1.27% |
| 2026-04-27 | 5.70 | 5.87 | 5.67 | 5.82 | +1.75% | 1.06 | 1.31% |
| 2026-04-24 | 5.82 | 5.86 | 5.70 | 5.72 | -2.39% | 0.92 | 1.15% |
| 2026-04-23 | 5.95 | 6.04 | 5.82 | 5.86 | -1.35% | 1.34 | 1.62% |