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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.59 | 16.86 | 16.34 | 16.52 | +0.12% | 0.30 | 2.78% |
| 2025-07-22 | 16.80 | 17.08 | 16.45 | 16.50 | -2.31% | 0.35 | 3.25% |
| 2025-07-21 | 16.13 | 17.09 | 16.02 | 16.89 | +4.39% | 0.49 | 4.48% |
| 2025-07-18 | 16.15 | 16.27 | 16.08 | 16.18 | +0.31% | 0.17 | 1.62% |
| 2025-07-17 | 16.32 | 16.32 | 16.08 | 16.13 | -0.62% | 0.17 | 1.66% |
| 2025-07-16 | 16.09 | 16.34 | 15.93 | 16.23 | +0.56% | 0.28 | 2.70% |
| 2025-07-15 | 16.31 | 16.50 | 15.91 | 16.14 | -0.68% | 0.34 | 3.20% |
| 2025-07-14 | 16.00 | 16.42 | 15.84 | 16.25 | +1.56% | 0.33 | 3.15% |
| 2025-07-11 | 16.14 | 16.43 | 15.91 | 16.00 | +0.31% | 0.32 | 3.02% |
| 2025-07-10 | 16.11 | 16.24 | 15.82 | 15.95 | -1.48% | 0.26 | 2.53% |
| 2025-07-09 | 15.84 | 16.45 | 15.76 | 16.19 | +2.79% | 0.57 | 5.45% |
| 2025-07-08 | 15.86 | 15.99 | 15.72 | 15.75 | -0.82% | 0.24 | 2.33% |
| 2025-07-07 | 15.39 | 15.88 | 15.15 | 15.88 | +2.58% | 0.28 | 2.71% |
| 2025-07-04 | 15.70 | 15.81 | 15.40 | 15.48 | -1.40% | 0.20 | 2.01% |
| 2025-07-03 | 15.67 | 15.84 | 15.56 | 15.70 | +0.64% | 0.19 | 1.91% |
| 2025-07-02 | 15.61 | 15.67 | 15.41 | 15.60 | +0.13% | 0.25 | 2.44% |
| 2025-07-01 | 15.75 | 16.00 | 15.40 | 15.58 | -1.64% | 0.32 | 3.14% |
| 2025-06-30 | 15.55 | 15.93 | 15.42 | 15.84 | +2.33% | 0.35 | 3.38% |
| 2025-06-27 | 15.40 | 15.63 | 15.38 | 15.48 | +0.45% | 0.20 | 2.01% |
| 2025-06-26 | 15.67 | 15.74 | 15.23 | 15.41 | -1.60% | 0.24 | 2.36% |