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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.90 | 5.99 | 5.84 | 5.94 | -0.17% | 1.28 | 1.55% |
| 2026-04-21 | 5.81 | 5.98 | 5.71 | 5.95 | +2.23% | 1.72 | 2.11% |
| 2026-04-20 | 5.77 | 5.85 | 5.67 | 5.82 | +0.87% | 1.05 | 1.30% |
| 2026-04-17 | 5.73 | 5.82 | 5.68 | 5.77 | +0.17% | 0.99 | 1.24% |
| 2026-04-16 | 5.68 | 5.78 | 5.65 | 5.76 | +1.23% | 0.99 | 1.24% |
| 2026-04-15 | 5.68 | 5.76 | 5.62 | 5.69 | +0.53% | 0.93 | 1.17% |
| 2026-04-14 | 5.61 | 5.66 | 5.54 | 5.66 | +1.25% | 1.03 | 1.31% |
| 2026-04-13 | 5.55 | 5.61 | 5.49 | 5.59 | +0.18% | 0.91 | 1.18% |
| 2026-04-10 | 5.64 | 5.69 | 5.58 | 5.58 | -0.36% | 0.95 | 1.21% |
| 2026-04-09 | 5.77 | 5.78 | 5.58 | 5.60 | -3.78% | 1.02 | 1.29% |
| 2026-04-08 | 5.73 | 5.82 | 5.72 | 5.82 | +3.37% | 0.94 | 1.16% |
| 2026-04-07 | 5.65 | 5.66 | 5.55 | 5.63 | +0.36% | 0.81 | 1.04% |
| 2026-04-03 | 5.78 | 5.84 | 5.61 | 5.61 | -2.94% | 0.95 | 1.20% |
| 2026-04-02 | 5.77 | 5.93 | 5.72 | 5.78 | -0.34% | 1.37 | 1.69% |
| 2026-04-01 | 5.88 | 6.09 | 5.74 | 5.80 | +1.75% | 1.78 | 2.19% |
| 2026-03-31 | 6.06 | 6.12 | 5.53 | 5.70 | -6.25% | 3.44 | 4.28% |
| 2026-03-30 | 6.09 | 6.17 | 6.02 | 6.08 | -1.78% | 0.89 | 1.05% |
| 2026-03-27 | 5.95 | 6.25 | 5.93 | 6.19 | +1.64% | 1.11 | 1.29% |
| 2026-03-26 | 6.18 | 6.29 | 6.06 | 6.09 | -1.46% | 0.90 | 1.05% |
| 2026-03-25 | 6.17 | 6.20 | 6.13 | 6.18 | 0.00% | 1.13 | 1.31% |