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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.21 | 7.35 | 7.15 | 7.29 | 0.00% | 3.27 | 3.22% |
| 2025-12-17 | 7.00 | 7.42 | 6.92 | 7.29 | +2.53% | 5.00 | 4.98% |
| 2025-12-16 | 7.10 | 7.31 | 7.05 | 7.11 | +1.14% | 4.25 | 4.24% |
| 2025-12-15 | 6.94 | 7.08 | 6.91 | 7.03 | +0.57% | 2.25 | 2.30% |
| 2025-12-12 | 7.08 | 7.10 | 6.93 | 6.99 | -2.65% | 2.76 | 2.83% |
| 2025-12-11 | 7.06 | 7.30 | 6.92 | 7.18 | +0.98% | 4.22 | 4.29% |
| 2025-12-10 | 7.12 | 7.43 | 7.07 | 7.11 | -2.60% | 4.56 | 4.54% |
| 2025-12-09 | 6.90 | 7.32 | 6.84 | 7.30 | +5.95% | 5.58 | 5.68% |
| 2025-12-08 | 6.87 | 6.95 | 6.83 | 6.89 | -0.29% | 2.18 | 2.27% |
| 2025-12-05 | 6.84 | 6.93 | 6.81 | 6.91 | +0.44% | 2.37 | 2.46% |
| 2025-12-04 | 6.82 | 6.93 | 6.66 | 6.88 | +1.03% | 3.48 | 3.66% |
| 2025-12-03 | 6.98 | 7.02 | 6.78 | 6.81 | -2.71% | 2.85 | 2.99% |
| 2025-12-02 | 7.06 | 7.16 | 6.96 | 7.00 | -1.41% | 4.12 | 4.20% |
| 2025-12-01 | 7.09 | 7.42 | 7.05 | 7.10 | +1.00% | 7.84 | 7.82% |
| 2025-11-28 | 6.73 | 7.03 | 6.60 | 7.03 | +10.02% | 4.80 | 4.94% |
| 2025-11-27 | 6.56 | 6.61 | 6.38 | 6.39 | -1.84% | 1.53 | 1.71% |
| 2025-11-26 | 6.45 | 6.57 | 6.44 | 6.51 | +0.93% | 1.29 | 1.42% |
| 2025-11-25 | 6.41 | 6.57 | 6.38 | 6.45 | 0.00% | 1.39 | 1.54% |
| 2025-11-24 | 6.16 | 6.51 | 6.06 | 6.45 | +5.22% | 2.39 | 2.71% |
| 2025-11-21 | 6.24 | 6.38 | 6.12 | 6.13 | -3.31% | 1.58 | 1.81% |