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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.01 | 24.18 | 21.58 | 23.36 | +6.23% | 2.92 | 22.51% |
| 2025-09-16 | 19.88 | 21.99 | 19.52 | 21.99 | +10.01% | 1.51 | 12.74% |
| 2025-09-15 | 21.41 | 21.50 | 19.45 | 19.99 | -5.66% | 2.05 | 18.19% |
| 2025-09-12 | 19.26 | 21.19 | 19.00 | 21.19 | +10.02% | 1.07 | 9.29% |
| 2025-09-11 | 19.12 | 19.41 | 18.72 | 19.26 | +1.21% | 0.28 | 2.58% |
| 2025-09-10 | 19.02 | 19.40 | 18.96 | 19.03 | +0.05% | 0.24 | 2.26% |
| 2025-09-09 | 19.08 | 19.48 | 18.91 | 19.02 | -0.31% | 0.38 | 3.52% |
| 2025-09-08 | 18.20 | 19.18 | 18.16 | 19.08 | +4.84% | 0.45 | 4.20% |
| 2025-09-05 | 18.00 | 18.35 | 17.72 | 18.20 | +1.51% | 0.29 | 2.79% |
| 2025-09-04 | 17.60 | 18.34 | 17.41 | 17.93 | +0.90% | 0.39 | 3.84% |
| 2025-09-03 | 18.35 | 18.63 | 17.57 | 17.77 | -2.63% | 0.24 | 2.31% |
| 2025-09-02 | 18.40 | 18.47 | 17.77 | 18.25 | -0.92% | 0.35 | 3.39% |
| 2025-09-01 | 18.10 | 18.64 | 18.00 | 18.42 | +2.85% | 0.43 | 4.11% |
| 2025-08-29 | 18.15 | 18.43 | 17.88 | 17.91 | -1.21% | 0.33 | 3.23% |
| 2025-08-28 | 19.40 | 19.50 | 17.33 | 18.13 | -1.73% | 0.68 | 6.64% |
| 2025-08-27 | 19.10 | 19.25 | 18.31 | 18.45 | -3.40% | 0.43 | 4.04% |
| 2025-08-26 | 19.40 | 19.43 | 18.99 | 19.10 | -1.39% | 0.42 | 3.90% |
| 2025-08-25 | 19.57 | 19.94 | 19.02 | 19.37 | -1.48% | 0.73 | 5.74% |
| 2025-08-22 | 18.93 | 20.29 | 18.69 | 19.66 | +3.04% | 0.91 | 7.16% |
| 2025-08-21 | 18.67 | 19.65 | 18.66 | 19.08 | +2.20% | 0.52 | 4.20% |