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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.47 | 6.52 | 6.30 | 6.34 | -2.16% | 1.57 | 1.76% |
| 2025-11-19 | 6.53 | 6.66 | 6.45 | 6.48 | -1.07% | 1.38 | 1.52% |
| 2025-11-18 | 6.76 | 6.84 | 6.47 | 6.55 | -6.70% | 3.56 | 3.88% |
| 2025-11-17 | 6.90 | 7.09 | 6.89 | 7.02 | +1.15% | 2.09 | 2.14% |
| 2025-11-14 | 7.00 | 7.15 | 6.94 | 6.94 | -1.84% | 1.94 | 1.98% |
| 2025-11-13 | 7.05 | 7.10 | 6.95 | 7.07 | -0.84% | 2.28 | 2.34% |
| 2025-11-12 | 7.08 | 7.20 | 6.94 | 7.13 | +2.44% | 2.83 | 2.88% |
| 2025-11-11 | 7.05 | 7.24 | 6.95 | 6.96 | 0.00% | 3.36 | 3.41% |
| 2025-11-10 | 6.72 | 6.96 | 6.68 | 6.96 | +3.26% | 2.62 | 2.74% |
| 2025-11-07 | 6.75 | 6.83 | 6.73 | 6.74 | -0.74% | 1.37 | 1.46% |
| 2025-11-06 | 6.82 | 6.84 | 6.72 | 6.79 | -1.59% | 2.21 | 2.34% |
| 2025-11-05 | 6.67 | 7.02 | 6.63 | 6.90 | +3.29% | 3.80 | 3.96% |
| 2025-11-04 | 6.58 | 6.70 | 6.53 | 6.68 | +1.06% | 1.80 | 1.95% |
| 2025-11-03 | 6.62 | 6.65 | 6.52 | 6.61 | -0.15% | 1.36 | 1.49% |
| 2025-10-31 | 6.48 | 6.66 | 6.48 | 6.62 | +3.92% | 2.62 | 2.86% |
| 2025-10-30 | 6.57 | 6.58 | 6.36 | 6.37 | -3.34% | 1.72 | 1.91% |
| 2025-10-29 | 6.60 | 6.64 | 6.50 | 6.59 | -0.90% | 1.47 | 1.60% |
| 2025-10-28 | 6.51 | 6.73 | 6.46 | 6.65 | +2.31% | 2.42 | 2.62% |
| 2025-10-27 | 6.46 | 6.57 | 6.44 | 6.50 | +0.93% | 1.28 | 1.42% |
| 2025-10-24 | 6.46 | 6.50 | 6.38 | 6.44 | -0.15% | 1.18 | 1.31% |