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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.79 | 30.20 | 28.85 | 29.02 | -2.62% | 0.78 | 4.86% |
| 2025-12-17 | 29.16 | 30.04 | 28.83 | 29.80 | +2.05% | 0.58 | 3.59% |
| 2025-12-16 | 30.42 | 30.76 | 29.10 | 29.20 | -4.11% | 0.78 | 4.83% |
| 2025-12-15 | 29.00 | 30.96 | 28.51 | 30.45 | +4.25% | 0.77 | 4.71% |
| 2025-12-12 | 27.91 | 30.17 | 27.68 | 29.21 | +4.70% | 0.77 | 4.86% |
| 2025-12-11 | 28.49 | 28.76 | 27.55 | 27.90 | -2.07% | 0.36 | 2.31% |
| 2025-12-10 | 29.43 | 29.56 | 28.40 | 28.49 | -3.62% | 0.42 | 2.69% |
| 2025-12-09 | 28.84 | 30.26 | 28.63 | 29.56 | +1.37% | 0.76 | 4.73% |
| 2025-12-08 | 29.32 | 29.33 | 27.39 | 29.16 | -0.55% | 0.97 | 6.23% |
| 2025-12-05 | 28.41 | 30.14 | 28.17 | 29.32 | +3.60% | 0.74 | 4.64% |
| 2025-12-04 | 28.72 | 29.13 | 28.11 | 28.30 | -1.97% | 0.41 | 2.62% |
| 2025-12-03 | 29.26 | 29.66 | 28.73 | 28.87 | -1.33% | 0.43 | 2.72% |
| 2025-12-02 | 29.08 | 29.60 | 28.77 | 29.26 | +1.21% | 0.64 | 4.04% |
| 2025-12-01 | 30.70 | 31.90 | 28.91 | 28.91 | -5.80% | 1.07 | 6.55% |
| 2025-11-28 | 30.25 | 30.94 | 29.77 | 30.69 | +1.99% | 0.52 | 3.14% |
| 2025-11-27 | 30.78 | 31.00 | 30.03 | 30.09 | -1.02% | 0.52 | 3.14% |
| 2025-11-26 | 30.33 | 31.20 | 29.75 | 30.40 | +0.20% | 0.48 | 2.86% |
| 2025-11-25 | 29.65 | 30.64 | 29.46 | 30.34 | +3.02% | 0.69 | 4.18% |
| 2025-11-24 | 30.00 | 30.69 | 28.27 | 29.45 | -1.93% | 0.80 | 5.01% |
| 2025-11-21 | 31.99 | 32.45 | 29.80 | 30.03 | -6.39% | 0.97 | 5.75% |