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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.75 | 6.00 | 5.72 | 5.99 | +3.81% | 5.45 | 6.67% |
| 2025-05-26 | 5.72 | 5.86 | 5.64 | 5.77 | +0.87% | 4.50 | 5.60% |
| 2025-05-23 | 6.01 | 6.03 | 5.71 | 5.72 | -5.30% | 6.95 | 8.58% |
| 2025-05-22 | 6.27 | 6.37 | 5.97 | 6.04 | -3.51% | 10.73 | 12.54% |
| 2025-05-21 | 6.76 | 6.76 | 6.24 | 6.26 | +0.32% | 18.89 | 20.80% |
| 2025-05-20 | 6.14 | 6.24 | 5.98 | 6.24 | +10.05% | 4.62 | 5.36% |
| 2025-05-19 | 5.57 | 5.80 | 5.53 | 5.67 | +4.23% | 5.10 | 6.46% |
| 2025-05-16 | 5.45 | 5.50 | 5.36 | 5.44 | -2.51% | 3.53 | 4.66% |
| 2025-05-15 | 5.40 | 5.85 | 5.38 | 5.58 | +4.30% | 6.96 | 8.87% |
| 2025-05-14 | 5.32 | 5.36 | 5.25 | 5.35 | +0.94% | 1.42 | 1.91% |
| 2025-05-13 | 5.42 | 5.44 | 5.30 | 5.30 | -1.12% | 1.49 | 1.99% |
| 2025-05-12 | 5.33 | 5.36 | 5.26 | 5.36 | +0.75% | 1.55 | 2.09% |
| 2025-05-09 | 5.52 | 5.55 | 5.30 | 5.32 | -4.14% | 2.83 | 3.78% |
| 2025-05-08 | 5.57 | 5.62 | 5.50 | 5.55 | +0.18% | 2.83 | 3.64% |
| 2025-05-07 | 5.64 | 5.67 | 5.50 | 5.54 | -1.07% | 3.31 | 4.26% |
| 2025-05-06 | 5.40 | 5.67 | 5.36 | 5.60 | +4.87% | 4.01 | 5.20% |