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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.21 | 6.27 | 6.09 | 6.15 | +0.16% | 3.62 | 4.22% |
| 2025-06-24 | 6.07 | 6.21 | 6.05 | 6.14 | +0.16% | 4.22 | 4.94% |
| 2025-06-23 | 6.09 | 6.21 | 5.94 | 6.13 | +0.66% | 3.78 | 4.44% |
| 2025-06-20 | 5.81 | 6.31 | 5.81 | 6.09 | +4.10% | 4.87 | 5.73% |
| 2025-06-19 | 6.10 | 6.10 | 5.85 | 5.85 | -4.41% | 3.23 | 3.91% |
| 2025-06-18 | 5.96 | 6.15 | 5.91 | 6.12 | +2.00% | 4.15 | 4.89% |
| 2025-06-17 | 5.87 | 6.03 | 5.86 | 6.00 | +2.74% | 3.41 | 4.10% |
| 2025-06-16 | 5.80 | 5.92 | 5.80 | 5.84 | -0.34% | 1.58 | 1.94% |
| 2025-06-13 | 5.90 | 5.97 | 5.83 | 5.86 | -1.51% | 2.63 | 3.21% |
| 2025-06-12 | 6.06 | 6.07 | 5.94 | 5.95 | -2.14% | 2.90 | 3.47% |
| 2025-06-11 | 6.07 | 6.11 | 5.99 | 6.08 | +0.33% | 2.76 | 3.26% |
| 2025-06-10 | 6.17 | 6.24 | 5.93 | 6.06 | -2.26% | 4.81 | 5.69% |
| 2025-06-09 | 6.09 | 6.24 | 6.05 | 6.20 | +2.99% | 5.92 | 6.89% |
| 2025-06-06 | 6.14 | 6.14 | 6.00 | 6.02 | -1.47% | 3.09 | 3.66% |
| 2025-06-05 | 6.21 | 6.22 | 6.08 | 6.11 | -1.61% | 4.57 | 5.36% |
| 2025-06-04 | 6.23 | 6.27 | 6.14 | 6.21 | 0.00% | 4.66 | 5.39% |
| 2025-06-03 | 6.14 | 6.28 | 6.14 | 6.21 | -1.90% | 6.58 | 7.60% |
| 2025-05-30 | 6.51 | 6.65 | 6.32 | 6.33 | -2.16% | 11.79 | 13.06% |
| 2025-05-29 | 7.09 | 7.09 | 6.43 | 6.47 | -1.82% | 19.44 | 20.70% |
| 2025-05-28 | 6.58 | 6.59 | 6.33 | 6.59 | +10.02% | 4.64 | 5.07% |