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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.49 | 18.76 | 18.19 | 18.67 | +0.92% | 0.30 | 2.50% |
| 2025-08-19 | 17.82 | 18.54 | 17.75 | 18.50 | +3.82% | 0.42 | 3.53% |
| 2025-08-18 | 17.98 | 18.15 | 17.70 | 17.82 | +0.79% | 0.29 | 2.52% |
| 2025-08-15 | 17.98 | 18.06 | 17.59 | 17.68 | -1.56% | 0.30 | 2.55% |
| 2025-08-14 | 18.49 | 18.49 | 17.92 | 17.96 | -2.23% | 0.23 | 1.95% |
| 2025-08-13 | 18.30 | 18.50 | 18.10 | 18.37 | +0.49% | 0.23 | 1.96% |
| 2025-08-12 | 18.05 | 18.41 | 18.05 | 18.28 | +1.39% | 0.26 | 2.20% |
| 2025-08-11 | 17.85 | 18.19 | 17.74 | 18.03 | +0.73% | 0.24 | 2.07% |
| 2025-08-08 | 17.80 | 17.95 | 17.40 | 17.90 | +1.19% | 0.25 | 2.16% |
| 2025-08-07 | 17.92 | 18.10 | 17.66 | 17.69 | -1.23% | 0.32 | 2.76% |
| 2025-08-06 | 17.79 | 18.18 | 17.67 | 17.91 | +1.24% | 0.33 | 2.79% |
| 2025-08-05 | 17.98 | 18.09 | 17.41 | 17.69 | +0.23% | 0.35 | 3.04% |
| 2025-08-04 | 17.01 | 17.95 | 16.66 | 17.65 | +3.70% | 0.60 | 5.27% |
| 2025-08-01 | 16.61 | 17.03 | 16.60 | 17.02 | +2.22% | 0.28 | 2.54% |
| 2025-07-31 | 16.87 | 17.05 | 16.57 | 16.65 | -1.25% | 0.20 | 1.87% |
| 2025-07-30 | 17.00 | 17.07 | 16.61 | 16.86 | -1.00% | 0.24 | 2.18% |
| 2025-07-29 | 16.97 | 17.14 | 16.71 | 17.03 | -0.18% | 0.33 | 3.02% |
| 2025-07-28 | 16.90 | 17.19 | 16.75 | 17.06 | +0.95% | 0.37 | 3.35% |
| 2025-07-25 | 16.64 | 16.98 | 16.38 | 16.90 | +2.05% | 0.30 | 2.76% |
| 2025-07-24 | 16.57 | 16.84 | 16.45 | 16.56 | +0.24% | 0.26 | 2.38% |