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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.39 | 6.45 | 6.31 | 6.43 | +0.16% | 3.12 | 3.49% |
| 2025-08-19 | 6.27 | 6.46 | 6.25 | 6.42 | +2.72% | 4.86 | 5.49% |
| 2025-08-18 | 6.20 | 6.28 | 6.14 | 6.25 | +0.64% | 3.05 | 3.50% |
| 2025-08-15 | 6.09 | 6.22 | 6.07 | 6.21 | +1.64% | 2.61 | 3.05% |
| 2025-08-14 | 6.27 | 6.33 | 6.10 | 6.11 | -2.24% | 3.15 | 3.65% |
| 2025-08-13 | 6.29 | 6.33 | 6.15 | 6.25 | +1.30% | 3.76 | 4.34% |
| 2025-08-12 | 6.24 | 6.39 | 6.14 | 6.17 | +0.82% | 4.46 | 5.12% |
| 2025-08-11 | 5.97 | 6.15 | 5.97 | 6.12 | +2.34% | 2.96 | 3.49% |
| 2025-08-08 | 6.03 | 6.04 | 5.96 | 5.98 | -1.16% | 1.82 | 2.18% |
| 2025-08-07 | 6.03 | 6.11 | 6.03 | 6.05 | 0.00% | 1.73 | 2.05% |
| 2025-08-06 | 6.03 | 6.07 | 6.01 | 6.05 | -0.33% | 1.64 | 1.95% |
| 2025-08-05 | 6.05 | 6.11 | 6.03 | 6.07 | +0.17% | 1.59 | 1.88% |
| 2025-08-04 | 6.11 | 6.13 | 5.97 | 6.06 | -1.78% | 1.95 | 2.32% |
| 2025-08-01 | 6.18 | 6.19 | 6.11 | 6.17 | -0.32% | 2.17 | 2.53% |
| 2025-07-31 | 6.05 | 6.23 | 5.99 | 6.19 | +2.15% | 5.02 | 5.86% |
| 2025-07-30 | 6.10 | 6.15 | 6.02 | 6.06 | -1.46% | 2.29 | 2.69% |
| 2025-07-29 | 6.03 | 6.16 | 5.93 | 6.15 | +1.99% | 3.12 | 3.70% |
| 2025-07-28 | 5.92 | 6.14 | 5.91 | 6.03 | +1.69% | 3.18 | 3.76% |
| 2025-07-25 | 5.96 | 5.97 | 5.91 | 5.93 | -0.67% | 1.23 | 1.48% |
| 2025-07-24 | 5.89 | 5.99 | 5.87 | 5.97 | +1.36% | 2.00 | 2.41% |