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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 67.27 | 67.61 | 64.94 | 66.59 | -0.01% | 1.23 | 2.00% |
| 2026-02-13 | 68.00 | 68.34 | 66.08 | 66.60 | -1.00% | 1.27 | 3.48% |
| 2026-02-12 | 69.50 | 69.96 | 66.61 | 67.27 | -3.01% | 1.88 | 5.09% |
| 2026-02-11 | 70.15 | 71.76 | 68.25 | 69.36 | -3.80% | 2.12 | 5.57% |
| 2026-02-10 | 70.35 | 73.39 | 66.58 | 72.10 | -2.54% | 3.29 | 8.70% |
| 2026-02-09 | 78.98 | 79.18 | 71.28 | 73.98 | -6.59% | 3.59 | 8.96% |
| 2026-02-06 | 80.24 | 82.57 | 78.26 | 79.20 | +0.38% | 2.44 | 5.56% |
| 2026-02-05 | 79.61 | 79.61 | 75.69 | 78.90 | -1.88% | 1.78 | 4.21% |
| 2026-02-04 | 78.50 | 81.60 | 77.12 | 80.41 | +2.43% | 2.01 | 4.62% |
| 2026-02-03 | 75.40 | 79.50 | 73.35 | 78.50 | +4.11% | 2.12 | 5.04% |
| 2026-02-02 | 75.18 | 76.80 | 73.00 | 75.40 | +0.29% | 1.73 | 4.24% |
| 2026-01-30 | 77.91 | 79.91 | 73.00 | 75.18 | -6.04% | 2.19 | 5.25% |
| 2026-01-29 | 77.05 | 81.88 | 76.50 | 80.01 | +2.80% | 2.74 | 6.33% |
| 2026-01-28 | 75.00 | 79.99 | 73.09 | 77.83 | +2.95% | 2.99 | 7.10% |
| 2026-01-27 | 70.30 | 76.21 | 68.80 | 75.60 | +7.54% | 2.70 | 6.82% |
| 2026-01-26 | 68.61 | 71.59 | 65.00 | 70.30 | +4.33% | 2.32 | 6.23% |
| 2026-01-23 | 63.92 | 67.90 | 62.68 | 67.38 | +6.99% | 2.00 | 5.63% |
| 2026-01-22 | 63.80 | 63.80 | 60.60 | 62.98 | -0.66% | 1.52 | 4.46% |
| 2026-01-21 | 62.78 | 65.89 | 60.10 | 63.40 | +3.09% | 2.01 | 5.86% |
| 2026-01-20 | 63.70 | 63.70 | 55.80 | 61.50 | +0.69% | 2.15 | 6.54% |