友邦吊顶 sz.002718
88.36
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 81.01 | 88.36 | 81.01 | 88.36 | +10.00% | 2.11 | 2.57% |
| 2026-05-22 | 79.14 | 83.00 | 78.31 | 80.33 | +2.17% | 1.31 | 1.72% |
| 2026-05-21 | 82.45 | 85.22 | 78.08 | 78.62 | -4.83% | 1.46 | 1.89% |
| 2026-05-20 | 80.37 | 87.18 | 79.12 | 82.61 | +4.24% | 2.25 | 2.83% |
| 2026-05-19 | 76.26 | 79.33 | 75.40 | 79.25 | +3.92% | 1.15 | 1.57% |
| 2026-05-18 | 74.26 | 76.80 | 73.09 | 76.26 | +1.88% | 0.88 | 1.24% |
| 2026-05-15 | 75.09 | 76.88 | 73.88 | 74.85 | -0.32% | 1.24 | 1.75% |
| 2026-05-14 | 78.66 | 78.66 | 74.23 | 75.09 | -4.64% | 1.44 | 2.02% |
| 2026-05-13 | 82.99 | 84.90 | 76.91 | 78.74 | -2.93% | 2.27 | 3.04% |
| 2026-05-12 | 82.51 | 83.50 | 79.30 | 81.12 | +3.40% | 2.99 | 3.93% |
| 2026-05-11 | 70.59 | 78.45 | 70.32 | 78.45 | +10.00% | 1.77 | 2.50% |
| 2026-05-08 | 69.32 | 72.00 | 68.52 | 71.32 | +2.54% | 1.65 | 2.49% |
| 2026-05-07 | 70.90 | 72.22 | 68.27 | 69.55 | -1.90% | 1.60 | 2.44% |
| 2026-05-06 | 72.99 | 75.18 | 70.48 | 70.90 | -2.04% | 1.71 | 2.51% |
| 2026-04-30 | 70.50 | 75.48 | 69.84 | 72.38 | +2.74% | 1.48 | 2.16% |
| 2026-04-29 | 71.10 | 71.95 | 70.10 | 70.45 | -0.11% | 1.24 | 1.86% |
| 2026-04-28 | 70.20 | 71.54 | 69.41 | 70.53 | -0.01% | 0.69 | 1.03% |
| 2026-04-27 | 69.98 | 71.48 | 69.33 | 70.54 | +0.77% | 0.90 | 1.36% |
| 2026-04-24 | 70.50 | 71.18 | 69.26 | 70.00 | -1.53% | 0.96 | 1.46% |
| 2026-04-23 | 71.62 | 72.09 | 69.79 | 71.09 | -0.45% | 1.15 | 1.73% |