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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.44 | 6.49 | 6.33 | 6.45 | -0.15% | 1.19 | 1.33% |
| 2025-10-22 | 6.48 | 6.57 | 6.43 | 6.46 | -0.62% | 1.34 | 1.48% |
| 2025-10-21 | 6.38 | 6.52 | 6.35 | 6.50 | +1.72% | 1.32 | 1.46% |
| 2025-10-20 | 6.42 | 6.45 | 6.34 | 6.39 | +1.11% | 1.34 | 1.50% |
| 2025-10-17 | 6.50 | 6.55 | 6.32 | 6.32 | -2.92% | 1.46 | 1.63% |
| 2025-10-16 | 6.56 | 6.62 | 6.48 | 6.51 | -1.66% | 1.44 | 1.58% |
| 2025-10-15 | 6.58 | 6.63 | 6.47 | 6.62 | +0.76% | 1.80 | 1.96% |
| 2025-10-14 | 6.61 | 6.69 | 6.53 | 6.57 | +0.31% | 2.19 | 2.38% |
| 2025-10-13 | 6.38 | 6.65 | 6.34 | 6.55 | -2.09% | 2.37 | 2.60% |
| 2025-10-10 | 6.69 | 6.87 | 6.69 | 6.69 | 0.00% | 2.49 | 2.65% |
| 2025-10-09 | 6.75 | 6.86 | 6.53 | 6.69 | -7.72% | 5.98 | 6.41% |
| 2025-09-30 | 7.26 | 7.36 | 7.20 | 7.25 | +0.42% | 2.36 | 2.33% |
| 2025-09-29 | 7.36 | 7.55 | 7.19 | 7.22 | +1.83% | 3.55 | 3.49% |
| 2025-09-26 | 7.35 | 7.39 | 7.06 | 7.09 | -4.19% | 4.07 | 4.06% |
| 2025-09-25 | 7.58 | 7.64 | 7.40 | 7.40 | -3.27% | 4.26 | 4.06% |
| 2025-09-24 | 7.36 | 7.88 | 7.30 | 7.65 | +3.38% | 6.76 | 6.33% |
| 2025-09-23 | 7.60 | 7.68 | 7.31 | 7.40 | -3.01% | 4.25 | 4.09% |
| 2025-09-22 | 7.65 | 7.79 | 7.51 | 7.63 | -1.29% | 4.51 | 4.25% |
| 2025-09-19 | 7.42 | 7.91 | 7.26 | 7.73 | +4.18% | 8.60 | 8.13% |
| 2025-09-18 | 7.18 | 7.70 | 7.09 | 7.42 | +3.20% | 8.89 | 8.67% |