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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.32 | 7.35 | 7.12 | 7.19 | -1.78% | 3.94 | 3.93% |
| 2025-09-16 | 7.16 | 7.33 | 7.12 | 7.32 | +2.38% | 4.78 | 4.74% |
| 2025-09-15 | 7.05 | 7.24 | 7.03 | 7.15 | +1.13% | 4.19 | 4.21% |
| 2025-09-12 | 6.99 | 7.37 | 6.97 | 7.07 | +1.43% | 6.70 | 6.70% |
| 2025-09-11 | 6.74 | 6.98 | 6.65 | 6.97 | +3.41% | 5.32 | 5.58% |
| 2025-09-10 | 6.69 | 6.78 | 6.64 | 6.74 | +0.90% | 3.12 | 3.33% |
| 2025-09-09 | 6.80 | 6.83 | 6.63 | 6.68 | -1.33% | 3.88 | 4.15% |
| 2025-09-08 | 6.84 | 6.94 | 6.69 | 6.77 | -2.59% | 5.32 | 5.62% |
| 2025-09-05 | 7.07 | 7.07 | 6.51 | 6.95 | -1.42% | 6.63 | 7.04% |
| 2025-09-04 | 6.92 | 7.24 | 6.81 | 7.05 | +3.37% | 8.26 | 8.44% |
| 2025-09-03 | 7.21 | 7.28 | 6.80 | 6.82 | -6.58% | 8.87 | 9.08% |
| 2025-09-02 | 7.79 | 7.90 | 7.30 | 7.30 | -9.99% | 11.78 | 11.38% |
| 2025-09-01 | 8.26 | 8.63 | 8.01 | 8.11 | -2.76% | 14.81 | 12.88% |
| 2025-08-29 | 7.62 | 8.34 | 7.53 | 8.34 | +10.03% | 13.24 | 11.60% |
| 2025-08-28 | 7.46 | 7.64 | 7.30 | 7.58 | +0.66% | 8.11 | 7.77% |
| 2025-08-27 | 7.55 | 7.88 | 7.48 | 7.53 | -1.05% | 11.90 | 11.19% |
| 2025-08-26 | 7.02 | 7.90 | 7.02 | 7.61 | +5.84% | 16.02 | 15.56% |
| 2025-08-25 | 6.56 | 7.19 | 6.56 | 7.19 | +9.94% | 12.65 | 12.82% |
| 2025-08-22 | 6.43 | 6.60 | 6.41 | 6.54 | +2.19% | 4.21 | 4.64% |
| 2025-08-21 | 6.40 | 6.46 | 6.36 | 6.40 | -0.47% | 2.45 | 2.74% |