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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.93 | 5.97 | 5.88 | 5.89 | -0.84% | 1.92 | 2.33% |
| 2025-07-22 | 5.96 | 6.01 | 5.92 | 5.94 | -0.83% | 2.05 | 2.46% |
| 2025-07-21 | 5.91 | 5.99 | 5.90 | 5.99 | +0.84% | 1.51 | 1.82% |
| 2025-07-18 | 5.96 | 5.97 | 5.91 | 5.94 | -0.34% | 1.23 | 1.48% |
| 2025-07-17 | 5.95 | 6.03 | 5.93 | 5.96 | +0.34% | 1.39 | 1.67% |
| 2025-07-16 | 5.90 | 5.97 | 5.86 | 5.94 | +1.02% | 1.24 | 1.50% |
| 2025-07-15 | 5.95 | 5.97 | 5.83 | 5.88 | -1.51% | 2.06 | 2.51% |
| 2025-07-14 | 6.04 | 6.04 | 5.95 | 5.97 | -0.99% | 1.63 | 1.96% |
| 2025-07-11 | 5.96 | 6.05 | 5.94 | 6.03 | +0.84% | 2.06 | 2.46% |
| 2025-07-10 | 5.96 | 6.02 | 5.93 | 5.98 | 0.00% | 1.35 | 1.62% |
| 2025-07-09 | 6.07 | 6.08 | 5.96 | 5.98 | -1.16% | 1.88 | 2.25% |
| 2025-07-08 | 6.04 | 6.07 | 6.01 | 6.05 | +0.17% | 1.49 | 1.77% |
| 2025-07-07 | 6.00 | 6.05 | 5.95 | 6.04 | +0.33% | 1.61 | 1.92% |
| 2025-07-04 | 6.16 | 6.18 | 6.02 | 6.02 | -2.75% | 2.75 | 3.25% |
| 2025-07-03 | 6.12 | 6.21 | 6.12 | 6.19 | -0.64% | 2.86 | 3.33% |
| 2025-07-02 | 6.09 | 6.55 | 6.05 | 6.23 | +2.30% | 5.52 | 6.32% |
| 2025-07-01 | 6.08 | 6.20 | 6.02 | 6.09 | +1.33% | 3.05 | 3.59% |
| 2025-06-30 | 6.00 | 6.02 | 5.97 | 6.01 | +0.33% | 1.94 | 2.31% |
| 2025-06-27 | 6.03 | 6.07 | 5.97 | 5.99 | -1.32% | 2.76 | 3.30% |
| 2025-06-26 | 6.10 | 6.15 | 6.04 | 6.07 | -1.30% | 3.02 | 3.55% |