友阿股份(002277)股票行情
友阿股份(002277)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 7.28 | 7.59 | 0.30 | 4.12% | 7.20 | 7.66 | 821903 | 61610.39 | 5.90% |
| 2025-12-18 | 7.21 | 7.29 | 0.00 | 0.00% | 7.15 | 7.35 | 449007 | 32660.01 | 3.22% |
| 2025-12-17 | 7.00 | 7.29 | 0.18 | 2.53% | 6.92 | 7.42 | 694132 | 49950.32 | 4.98% |
| 2025-12-16 | 7.10 | 7.11 | 0.08 | 1.14% | 7.05 | 7.31 | 590544 | 42518.33 | 4.24% |
| 2025-12-15 | 6.94 | 7.03 | 0.04 | 0.57% | 6.91 | 7.08 | 321329 | 22545.57 | 2.30% |
| 2025-12-12 | 7.08 | 6.99 | -0.19 | -2.65% | 6.93 | 7.10 | 393933 | 27569.81 | 2.83% |
| 2025-12-11 | 7.06 | 7.18 | 0.07 | 0.98% | 6.92 | 7.30 | 597451 | 42205.87 | 4.29% |
| 2025-12-10 | 7.12 | 7.11 | -0.19 | -2.60% | 7.07 | 7.43 | 633577 | 45602.98 | 4.54% |
| 2025-12-09 | 6.90 | 7.30 | 0.41 | 5.95% | 6.84 | 7.32 | 791322 | 55807.72 | 5.68% |
| 2025-12-08 | 6.87 | 6.89 | -0.02 | -0.29% | 6.83 | 6.95 | 316495 | 21767.76 | 2.27% |
| 2025-12-05 | 6.84 | 6.91 | 0.03 | 0.44% | 6.81 | 6.93 | 343224 | 23651.23 | 2.46% |
| 2025-12-04 | 6.82 | 6.88 | 0.07 | 1.03% | 6.66 | 6.93 | 510601 | 34769.95 | 3.66% |
| 2025-12-03 | 6.98 | 6.81 | -0.19 | -2.71% | 6.78 | 7.02 | 416884 | 28509.35 | 2.99% |
| 2025-12-02 | 7.06 | 7.00 | -0.10 | -1.41% | 6.96 | 7.16 | 584949 | 41155.11 | 4.20% |
| 2025-12-01 | 7.09 | 7.10 | 0.07 | 1.00% | 7.05 | 7.42 | 1090856 | 78412.12 | 7.82% |
| 2025-11-28 | 6.73 | 7.03 | 0.64 | 10.02% | 6.60 | 7.03 | 689246 | 47952.86 | 4.94% |
| 2025-11-27 | 6.56 | 6.39 | -0.12 | -1.84% | 6.38 | 6.61 | 237971 | 15348.42 | 1.71% |
| 2025-11-26 | 6.45 | 6.51 | 0.06 | 0.93% | 6.44 | 6.57 | 198451 | 12888.50 | 1.42% |
| 2025-11-25 | 6.41 | 6.45 | 0.00 | 0.00% | 6.38 | 6.57 | 215343 | 13929.67 | 1.54% |
| 2025-11-24 | 6.16 | 6.45 | 0.32 | 5.22% | 6.06 | 6.51 | 377434 | 23948.93 | 2.71% |
| 2025-11-21 | 6.24 | 6.13 | -0.21 | -3.31% | 6.12 | 6.38 | 253014 | 15766.51 | 1.81% |
| 2025-11-20 | 6.47 | 6.34 | -0.14 | -2.16% | 6.30 | 6.52 | 246075 | 15689.14 | 1.77% |
| 2025-11-19 | 6.53 | 6.48 | -0.07 | -1.07% | 6.45 | 6.66 | 212393 | 13814.99 | 1.52% |
| 2025-11-18 | 6.76 | 6.55 | -0.47 | -6.70% | 6.47 | 6.84 | 540653 | 35608.52 | 3.88% |
| 2025-11-17 | 6.90 | 7.02 | 0.08 | 1.15% | 6.89 | 7.09 | 298206 | 20930.41 | 2.14% |
| 2025-11-14 | 7.00 | 6.94 | -0.13 | -1.84% | 6.94 | 7.15 | 276115 | 19388.75 | 1.98% |
| 2025-11-13 | 7.05 | 7.07 | -0.06 | -0.84% | 6.95 | 7.10 | 325571 | 22837.95 | 2.34% |
| 2025-11-12 | 7.08 | 7.13 | 0.17 | 2.44% | 6.94 | 7.20 | 400818 | 28306.80 | 2.87% |
| 2025-11-11 | 7.05 | 6.96 | 0.00 | 0.00% | 6.95 | 7.24 | 475763 | 33639.85 | 3.41% |
| 2025-11-10 | 6.72 | 6.96 | 0.22 | 3.26% | 6.68 | 6.96 | 381886 | 26227.79 | 2.74% |
| 2025-11-07 | 6.75 | 6.74 | -0.05 | -0.74% | 6.73 | 6.83 | 202940 | 13737.14 | 1.46% |
| 2025-11-06 | 6.82 | 6.79 | -0.11 | -1.59% | 6.72 | 6.84 | 326613 | 22102.83 | 2.34% |
| 2025-11-05 | 6.67 | 6.90 | 0.22 | 3.29% | 6.63 | 7.02 | 551953 | 38042.19 | 3.96% |
| 2025-11-04 | 6.58 | 6.68 | 0.07 | 1.06% | 6.53 | 6.70 | 271956 | 18037.96 | 1.95% |
| 2025-11-03 | 6.62 | 6.61 | -0.01 | -0.15% | 6.52 | 6.65 | 207310 | 13625.88 | 1.49% |
| 2025-10-31 | 6.48 | 6.62 | 0.25 | 3.92% | 6.48 | 6.66 | 398290 | 26246.04 | 2.86% |
| 2025-10-30 | 6.57 | 6.37 | -0.22 | -3.34% | 6.36 | 6.58 | 266595 | 17238.97 | 1.91% |
| 2025-10-29 | 6.60 | 6.59 | -0.06 | -0.90% | 6.50 | 6.64 | 223436 | 14656.82 | 1.60% |
| 2025-10-28 | 6.51 | 6.65 | 0.15 | 2.31% | 6.46 | 6.73 | 365357 | 24210.21 | 2.62% |
| 2025-10-27 | 6.46 | 6.50 | 0.06 | 0.93% | 6.44 | 6.57 | 197534 | 12843.65 | 1.42% |
| 2025-10-24 | 6.46 | 6.44 | -0.01 | -0.16% | 6.38 | 6.50 | 183206 | 11791.47 | 1.31% |
| 2025-10-23 | 6.44 | 6.45 | -0.01 | -0.15% | 6.33 | 6.49 | 185738 | 11858.48 | 1.33% |
| 2025-10-22 | 6.48 | 6.46 | -0.04 | -0.62% | 6.43 | 6.57 | 206405 | 13398.09 | 1.48% |
| 2025-10-21 | 6.38 | 6.50 | 0.11 | 1.72% | 6.35 | 6.52 | 204190 | 13178.97 | 1.46% |
| 2025-10-20 | 6.42 | 6.39 | 0.07 | 1.11% | 6.34 | 6.45 | 209341 | 13382.00 | 1.50% |
| 2025-10-17 | 6.50 | 6.32 | -0.19 | -2.92% | 6.32 | 6.55 | 227041 | 14591.28 | 1.63% |
| 2025-10-16 | 6.56 | 6.51 | -0.11 | -1.66% | 6.48 | 6.62 | 220073 | 14404.03 | 1.58% |
| 2025-10-15 | 6.58 | 6.62 | 0.05 | 0.76% | 6.47 | 6.63 | 273707 | 17991.06 | 1.96% |
| 2025-10-14 | 6.61 | 6.57 | 0.02 | 0.31% | 6.53 | 6.69 | 332305 | 21921.68 | 2.38% |
| 2025-10-13 | 6.38 | 6.55 | -0.14 | -2.09% | 6.34 | 6.65 | 362795 | 23677.56 | 2.60% |
| 2025-10-10 | 6.69 | 6.69 | 0.00 | 0.00% | 6.69 | 6.87 | 369108 | 24914.10 | 2.65% |
| 2025-10-09 | 6.75 | 6.69 | -0.56 | -7.72% | 6.53 | 6.86 | 893368 | 59779.66 | 6.41% |
| 2025-09-30 | 7.26 | 7.25 | 0.03 | 0.42% | 7.20 | 7.36 | 325454 | 23631.99 | 2.33% |
| 2025-09-29 | 7.36 | 7.22 | 0.13 | 1.83% | 7.19 | 7.55 | 486850 | 35546.78 | 3.49% |
| 2025-09-26 | 7.35 | 7.09 | -0.31 | -4.19% | 7.06 | 7.39 | 565911 | 40692.77 | 4.06% |
| 2025-09-25 | 7.58 | 7.40 | -0.25 | -3.27% | 7.40 | 7.64 | 566716 | 42561.28 | 4.06% |
| 2025-09-24 | 7.36 | 7.65 | 0.25 | 3.38% | 7.30 | 7.88 | 883181 | 67578.58 | 6.33% |
| 2025-09-23 | 7.60 | 7.40 | -0.23 | -3.01% | 7.31 | 7.68 | 570163 | 42487.93 | 4.09% |
| 2025-09-22 | 7.65 | 7.63 | -0.10 | -1.29% | 7.51 | 7.79 | 592863 | 45083.73 | 4.25% |
| 2025-09-19 | 7.42 | 7.73 | 0.31 | 4.18% | 7.26 | 7.91 | 1133482 | 86048.03 | 8.13% |
| 2025-09-18 | 7.18 | 7.42 | 0.23 | 3.20% | 7.09 | 7.70 | 1208552 | 88943.39 | 8.67% |
| 2025-09-17 | 7.32 | 7.19 | -0.13 | -1.78% | 7.12 | 7.35 | 548233 | 39367.66 | 3.93% |
| 2025-09-16 | 7.16 | 7.32 | 0.17 | 2.38% | 7.12 | 7.33 | 660956 | 47759.24 | 4.74% |
| 2025-09-15 | 7.05 | 7.15 | 0.08 | 1.13% | 7.03 | 7.24 | 587566 | 41873.87 | 4.21% |
| 2025-09-12 | 6.99 | 7.07 | 0.10 | 1.43% | 6.97 | 7.37 | 934599 | 66998.41 | 6.70% |
| 2025-09-11 | 6.74 | 6.97 | 0.23 | 3.41% | 6.65 | 6.98 | 777325 | 53222.99 | 5.58% |
| 2025-09-10 | 6.69 | 6.74 | 0.06 | 0.90% | 6.64 | 6.78 | 464484 | 31204.10 | 3.33% |
| 2025-09-09 | 6.80 | 6.68 | -0.09 | -1.33% | 6.63 | 6.83 | 578013 | 38807.53 | 4.15% |
| 2025-09-08 | 6.84 | 6.77 | -0.18 | -2.59% | 6.69 | 6.94 | 783186 | 53193.71 | 5.62% |
| 2025-09-05 | 7.07 | 6.95 | -0.10 | -1.42% | 6.51 | 7.07 | 980880 | 66349.55 | 7.04% |
| 2025-09-04 | 6.92 | 7.05 | 0.23 | 3.37% | 6.81 | 7.24 | 1176109 | 82582.70 | 8.44% |
| 2025-09-03 | 7.21 | 6.82 | -0.48 | -6.58% | 6.80 | 7.28 | 1266494 | 88683.15 | 9.08% |
| 2025-09-02 | 7.79 | 7.30 | -0.81 | -9.99% | 7.30 | 7.90 | 1586963 | 117774.34 | 11.38% |
| 2025-09-01 | 8.26 | 8.11 | -0.23 | -2.76% | 8.01 | 8.63 | 1795673 | 148092.66 | 12.88% |
| 2025-08-29 | 7.62 | 8.34 | 0.76 | 10.03% | 7.53 | 8.34 | 1617406 | 132377.14 | 11.60% |
| 2025-08-28 | 7.46 | 7.58 | 0.05 | 0.66% | 7.30 | 7.64 | 1083884 | 81139.95 | 7.77% |
| 2025-08-27 | 7.55 | 7.53 | -0.08 | -1.05% | 7.48 | 7.88 | 1559482 | 118950.72 | 11.19% |
| 2025-08-26 | 7.02 | 7.61 | 0.42 | 5.84% | 7.02 | 7.90 | 2169266 | 160223.94 | 15.56% |
| 2025-08-25 | 6.56 | 7.19 | 0.65 | 9.94% | 6.56 | 7.19 | 1787259 | 126542.84 | 12.82% |
| 2025-08-22 | 6.43 | 6.54 | 0.14 | 2.19% | 6.41 | 6.60 | 646457 | 42064.13 | 4.64% |
深证大盘股票行情在线 K线走势图
友阿股份(002277)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
