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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.60 | 7.69 | 7.57 | 7.68 | +0.26% | 2.29 | 2.15% |
| 2026-01-16 | 7.70 | 7.80 | 7.56 | 7.66 | -0.39% | 2.78 | 2.60% |
| 2026-01-15 | 7.90 | 7.98 | 7.64 | 7.69 | -3.63% | 4.00 | 3.69% |
| 2026-01-14 | 7.84 | 8.20 | 7.83 | 7.98 | +1.66% | 5.97 | 5.35% |
| 2026-01-13 | 8.18 | 8.36 | 7.85 | 7.85 | -5.08% | 6.46 | 5.76% |
| 2026-01-12 | 8.08 | 8.33 | 7.96 | 8.27 | +1.85% | 6.78 | 5.96% |
| 2026-01-09 | 8.00 | 8.23 | 7.92 | 8.12 | +0.12% | 7.94 | 7.06% |
| 2026-01-08 | 7.78 | 8.64 | 7.62 | 8.11 | +3.31% | 12.94 | 11.62% |
| 2026-01-07 | 7.15 | 7.85 | 7.09 | 7.85 | +9.94% | 6.91 | 6.45% |
| 2026-01-06 | 6.98 | 7.22 | 6.97 | 7.14 | +2.29% | 2.09 | 2.11% |
| 2026-01-05 | 6.95 | 7.01 | 6.93 | 6.98 | +0.29% | 1.33 | 1.37% |
| 2025-12-31 | 7.08 | 7.14 | 6.91 | 6.96 | +0.72% | 1.73 | 1.77% |
| 2025-12-30 | 6.91 | 6.98 | 6.86 | 6.91 | -0.43% | 1.56 | 1.62% |
| 2025-12-29 | 7.17 | 7.20 | 6.94 | 6.94 | -3.61% | 3.26 | 3.32% |
| 2025-12-26 | 7.27 | 7.55 | 7.18 | 7.20 | +0.56% | 3.80 | 3.71% |
| 2025-12-25 | 7.22 | 7.27 | 7.15 | 7.16 | -1.24% | 2.24 | 2.23% |
| 2025-12-24 | 7.19 | 7.28 | 7.10 | 7.25 | +0.14% | 2.34 | 2.33% |
| 2025-12-23 | 7.51 | 7.54 | 7.19 | 7.24 | -3.72% | 4.10 | 4.03% |
| 2025-12-22 | 7.50 | 7.64 | 7.47 | 7.52 | -0.92% | 4.31 | 4.10% |
| 2025-12-19 | 7.28 | 7.66 | 7.20 | 7.59 | +4.12% | 6.16 | 5.90% |