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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.20 | 7.35 | 7.15 | 7.23 | +2.26% | 2.08 | 2.05% |
| 2026-02-13 | 7.09 | 7.14 | 7.07 | 7.07 | -0.14% | 1.19 | 1.20% |
| 2026-02-12 | 7.23 | 7.24 | 7.07 | 7.08 | -0.84% | 1.54 | 1.56% |
| 2026-02-11 | 7.18 | 7.19 | 7.12 | 7.14 | -0.97% | 1.18 | 1.19% |
| 2026-02-10 | 7.47 | 7.51 | 7.05 | 7.21 | -3.87% | 4.24 | 4.22% |
| 2026-02-09 | 7.46 | 7.65 | 7.46 | 7.50 | +0.94% | 1.91 | 1.81% |
| 2026-02-06 | 7.20 | 7.64 | 7.14 | 7.43 | +2.20% | 2.77 | 2.68% |
| 2026-02-05 | 7.34 | 7.38 | 7.19 | 7.27 | -0.55% | 1.95 | 1.93% |
| 2026-02-04 | 7.24 | 7.31 | 7.17 | 7.31 | +0.41% | 1.55 | 1.53% |
| 2026-02-03 | 7.12 | 7.36 | 7.08 | 7.28 | +3.12% | 2.31 | 2.30% |
| 2026-02-02 | 7.15 | 7.31 | 7.02 | 7.06 | -2.62% | 2.38 | 2.39% |
| 2026-01-30 | 7.17 | 7.50 | 7.14 | 7.25 | +2.40% | 4.98 | 4.88% |
| 2026-01-29 | 7.78 | 7.93 | 7.08 | 7.08 | -10.04% | 5.07 | 4.89% |
| 2026-01-28 | 8.03 | 8.04 | 7.80 | 7.87 | -1.99% | 2.64 | 2.40% |
| 2026-01-27 | 7.79 | 8.08 | 7.72 | 8.03 | +2.16% | 3.48 | 3.14% |
| 2026-01-26 | 8.00 | 8.13 | 7.77 | 7.86 | -2.36% | 2.75 | 2.49% |
| 2026-01-23 | 8.01 | 8.10 | 7.95 | 8.05 | +0.75% | 2.98 | 2.66% |
| 2026-01-22 | 7.78 | 8.06 | 7.78 | 7.99 | +2.04% | 2.89 | 2.62% |
| 2026-01-21 | 7.90 | 8.00 | 7.75 | 7.83 | -1.51% | 2.73 | 2.50% |
| 2026-01-20 | 7.70 | 8.09 | 7.56 | 7.95 | +3.52% | 5.10 | 4.67% |