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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.62 | 33.16 | 30.88 | 32.08 | +1.52% | 1.14 | 6.55% |
| 2025-11-19 | 33.00 | 33.03 | 29.73 | 31.60 | -3.28% | 2.16 | 12.63% |
| 2025-11-18 | 30.50 | 33.52 | 30.10 | 32.67 | +7.22% | 1.93 | 10.90% |
| 2025-11-17 | 29.19 | 30.79 | 28.00 | 30.47 | +5.07% | 1.39 | 8.56% |
| 2025-11-14 | 29.10 | 29.44 | 28.60 | 29.00 | -0.75% | 0.78 | 4.94% |
| 2025-11-13 | 29.56 | 29.70 | 28.82 | 29.22 | -1.65% | 0.95 | 5.97% |
| 2025-11-12 | 29.22 | 30.03 | 28.67 | 29.71 | +1.54% | 1.92 | 11.97% |
| 2025-11-11 | 26.62 | 29.26 | 26.61 | 29.26 | +10.00% | 1.11 | 6.97% |
| 2025-11-10 | 28.05 | 28.43 | 26.46 | 26.60 | -5.57% | 1.03 | 6.76% |
| 2025-11-07 | 27.78 | 29.18 | 27.11 | 28.17 | +1.33% | 1.19 | 7.35% |
| 2025-11-06 | 27.26 | 27.94 | 26.43 | 27.80 | +1.76% | 0.79 | 5.15% |
| 2025-11-05 | 27.00 | 28.17 | 26.50 | 27.32 | -0.62% | 0.91 | 5.85% |
| 2025-11-04 | 26.57 | 28.84 | 26.50 | 27.49 | +1.97% | 1.54 | 9.72% |
| 2025-11-03 | 25.10 | 27.20 | 25.10 | 26.96 | +7.24% | 1.10 | 7.35% |
| 2025-10-31 | 24.63 | 25.16 | 24.10 | 25.14 | +3.24% | 0.48 | 3.43% |
| 2025-10-30 | 24.60 | 24.85 | 24.15 | 24.35 | -0.29% | 0.43 | 3.10% |
| 2025-10-29 | 24.60 | 24.78 | 24.03 | 24.42 | -1.17% | 0.31 | 2.23% |
| 2025-10-28 | 24.15 | 24.85 | 23.95 | 24.71 | +1.27% | 0.72 | 5.23% |
| 2025-10-27 | 26.47 | 26.47 | 24.13 | 24.40 | -6.94% | 1.43 | 10.13% |
| 2025-10-24 | 26.00 | 27.00 | 25.71 | 26.22 | +0.85% | 0.64 | 4.30% |