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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.05 | 6.18 | 5.91 | 6.18 | +4.04% | 1.56 | 1.84% |
| 2026-03-23 | 6.18 | 6.21 | 5.87 | 5.94 | -6.75% | 1.89 | 2.23% |
| 2026-03-20 | 6.48 | 6.62 | 6.36 | 6.37 | -1.85% | 1.14 | 1.26% |
| 2026-03-19 | 6.74 | 6.75 | 6.46 | 6.49 | -5.26% | 1.83 | 2.01% |
| 2026-03-18 | 6.91 | 6.92 | 6.73 | 6.85 | -1.01% | 1.44 | 1.51% |
| 2026-03-17 | 7.00 | 7.08 | 6.90 | 6.92 | -0.72% | 1.23 | 1.26% |
| 2026-03-16 | 7.03 | 7.05 | 6.85 | 6.97 | -1.83% | 1.77 | 1.83% |
| 2026-03-13 | 6.95 | 7.23 | 6.86 | 7.10 | +2.60% | 2.48 | 2.51% |
| 2026-03-12 | 6.91 | 7.08 | 6.88 | 6.92 | +0.14% | 1.12 | 1.16% |
| 2026-03-11 | 7.03 | 7.05 | 6.88 | 6.91 | -1.71% | 1.04 | 1.07% |
| 2026-03-10 | 6.99 | 7.10 | 6.98 | 7.03 | +1.59% | 0.94 | 0.95% |
| 2026-03-09 | 6.95 | 6.98 | 6.77 | 6.92 | -2.67% | 1.84 | 1.92% |
| 2026-03-06 | 7.12 | 7.18 | 7.10 | 7.11 | -0.84% | 1.06 | 1.07% |
| 2026-03-05 | 7.13 | 7.29 | 7.06 | 7.17 | +2.14% | 1.46 | 1.46% |
| 2026-03-04 | 6.94 | 7.07 | 6.72 | 7.02 | +0.14% | 1.31 | 1.34% |
| 2026-03-03 | 7.18 | 7.24 | 7.00 | 7.01 | -2.50% | 2.18 | 2.20% |
| 2026-03-02 | 7.31 | 7.35 | 7.12 | 7.19 | -5.52% | 3.14 | 3.12% |
| 2026-02-27 | 7.40 | 7.65 | 7.39 | 7.61 | +2.28% | 2.43 | 2.31% |
| 2026-02-26 | 7.29 | 7.45 | 7.28 | 7.44 | +1.50% | 1.71 | 1.66% |
| 2026-02-25 | 7.21 | 7.35 | 7.18 | 7.33 | +1.38% | 1.53 | 1.51% |