友邦吊顶(002718)股票行情
友邦吊顶(002718)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 |
|---|
| 2025-12-12 | 27.91 | 29.21 | 1.31 | 4.70% | 27.68 | 30.17 | 26516 | 7723.11 | 4.86% |
| 2025-12-11 | 28.49 | 27.90 | -0.59 | -2.07% | 27.55 | 28.76 | 12602 | 3551.69 | 2.31% |
| 2025-12-10 | 29.43 | 28.49 | -1.07 | -3.62% | 28.40 | 29.56 | 14671 | 4224.91 | 2.69% |
| 2025-12-09 | 28.84 | 29.56 | 0.40 | 1.37% | 28.63 | 30.26 | 25768 | 7596.03 | 4.73% |
| 2025-12-08 | 29.32 | 29.16 | -0.16 | -0.55% | 27.39 | 29.33 | 33945 | 9666.87 | 6.23% |
| 2025-12-05 | 28.41 | 29.32 | 1.02 | 3.60% | 28.17 | 30.14 | 25308 | 7435.10 | 4.64% |
| 2025-12-04 | 28.72 | 28.30 | -0.57 | -1.97% | 28.11 | 29.13 | 14301 | 4061.66 | 2.62% |
| 2025-12-03 | 29.26 | 28.87 | -0.39 | -1.33% | 28.73 | 29.66 | 14848 | 4315.12 | 2.72% |
| 2025-12-02 | 29.08 | 29.26 | 0.35 | 1.21% | 28.77 | 29.60 | 22035 | 6438.28 | 4.04% |
| 2025-12-01 | 30.70 | 28.91 | -1.78 | -5.80% | 28.91 | 31.90 | 35687 | 10735.81 | 6.55% |
| 2025-11-28 | 30.25 | 30.69 | 0.60 | 1.99% | 29.77 | 30.94 | 17130 | 5210.67 | 3.14% |
| 2025-11-27 | 30.78 | 30.09 | -0.31 | -1.02% | 30.03 | 31.00 | 17112 | 5209.12 | 3.14% |
| 2025-11-26 | 30.33 | 30.40 | 0.06 | 0.20% | 29.75 | 31.20 | 15579 | 4750.26 | 2.86% |
| 2025-11-25 | 29.65 | 30.34 | 0.89 | 3.02% | 29.46 | 30.64 | 22765 | 6874.87 | 4.18% |
| 2025-11-24 | 30.00 | 29.45 | -0.58 | -1.93% | 28.27 | 30.69 | 27292 | 8037.98 | 5.01% |
| 2025-11-21 | 31.99 | 30.03 | -2.05 | -6.39% | 29.80 | 32.45 | 31366 | 9736.53 | 5.75% |
| 2025-11-20 | 31.62 | 32.08 | 0.48 | 1.52% | 30.88 | 33.16 | 35681 | 11423.71 | 6.55% |
| 2025-11-19 | 33.00 | 31.60 | -1.07 | -3.28% | 29.73 | 33.03 | 68836 | 21615.37 | 12.63% |
| 2025-11-18 | 30.50 | 32.67 | 2.20 | 7.22% | 30.10 | 33.52 | 59396 | 19308.86 | 10.90% |
| 2025-11-17 | 29.19 | 30.47 | 1.47 | 5.07% | 28.00 | 30.79 | 46630 | 13868.21 | 8.56% |
| 2025-11-14 | 29.10 | 29.00 | -0.22 | -0.75% | 28.60 | 29.44 | 26949 | 7801.67 | 4.94% |
| 2025-11-13 | 29.56 | 29.22 | -0.49 | -1.65% | 28.82 | 29.70 | 32561 | 9491.05 | 5.97% |
| 2025-11-12 | 29.22 | 29.71 | 0.45 | 1.54% | 28.67 | 30.03 | 65246 | 19249.21 | 11.97% |
| 2025-11-11 | 26.62 | 29.26 | 2.66 | 10.00% | 26.61 | 29.26 | 39389 | 11059.90 | 6.97% |
| 2025-11-10 | 28.05 | 26.60 | -1.57 | -5.57% | 26.46 | 28.43 | 38193 | 10294.03 | 6.76% |
| 2025-11-07 | 27.78 | 28.17 | 0.37 | 1.33% | 27.11 | 29.18 | 41512 | 11859.26 | 7.35% |
| 2025-11-06 | 27.26 | 27.80 | 0.48 | 1.76% | 26.43 | 27.94 | 29090 | 7899.21 | 5.15% |
| 2025-11-05 | 27.00 | 27.32 | -0.17 | -0.62% | 26.50 | 28.17 | 33065 | 9070.02 | 5.85% |
| 2025-11-04 | 26.57 | 27.49 | 0.53 | 1.97% | 26.50 | 28.84 | 54900 | 15359.60 | 9.72% |
| 2025-11-03 | 25.10 | 26.96 | 1.82 | 7.24% | 25.10 | 27.20 | 41516 | 11018.01 | 7.35% |
| 2025-10-31 | 24.63 | 25.14 | 0.79 | 3.24% | 24.10 | 25.16 | 19380 | 4795.05 | 3.43% |
| 2025-10-30 | 24.60 | 24.35 | -0.07 | -0.29% | 24.15 | 24.85 | 17506 | 4286.48 | 3.10% |
| 2025-10-29 | 24.60 | 24.42 | -0.29 | -1.17% | 24.03 | 24.78 | 12589 | 3085.33 | 2.23% |
| 2025-10-28 | 24.15 | 24.71 | 0.31 | 1.27% | 23.95 | 24.85 | 29579 | 7216.06 | 5.23% |
| 2025-10-27 | 26.47 | 24.40 | -1.82 | -6.94% | 24.13 | 26.47 | 57217 | 14308.53 | 10.13% |
| 2025-10-24 | 26.00 | 26.22 | 0.22 | 0.85% | 25.71 | 27.00 | 24320 | 6418.46 | 4.30% |
| 2025-10-23 | 24.99 | 26.00 | 1.01 | 4.04% | 24.80 | 26.79 | 39897 | 10325.02 | 7.06% |
| 2025-10-22 | 24.75 | 24.99 | 0.26 | 1.05% | 24.20 | 25.58 | 27787 | 6957.06 | 4.92% |
| 2025-10-21 | 23.86 | 24.73 | 0.92 | 3.86% | 23.73 | 24.78 | 24552 | 6012.10 | 4.34% |
| 2025-10-20 | 24.24 | 23.81 | -0.36 | -1.49% | 23.29 | 24.49 | 26706 | 6379.36 | 4.73% |
| 2025-10-17 | 24.49 | 24.17 | -0.33 | -1.35% | 23.59 | 24.80 | 27061 | 6604.73 | 4.79% |
| 2025-10-16 | 24.92 | 24.50 | 0.32 | 1.32% | 24.22 | 26.50 | 41803 | 10522.48 | 7.40% |
| 2025-10-15 | 22.82 | 24.18 | 1.37 | 6.01% | 22.44 | 24.35 | 33215 | 7750.48 | 5.88% |
| 2025-10-14 | 24.18 | 22.81 | -1.26 | -5.23% | 22.54 | 24.26 | 33118 | 7664.73 | 5.86% |
| 2025-10-13 | 22.66 | 24.07 | -0.31 | -1.27% | 22.66 | 24.56 | 29941 | 7169.34 | 5.30% |
| 2025-10-10 | 24.42 | 24.38 | -0.01 | -0.04% | 23.94 | 25.15 | 33763 | 8301.86 | 5.98% |
| 2025-10-09 | 24.71 | 24.39 | 0.28 | 1.16% | 23.29 | 24.86 | 37808 | 9068.91 | 6.69% |
| 2025-09-30 | 25.28 | 24.11 | -0.25 | -1.03% | 23.92 | 25.29 | 31981 | 7808.54 | 5.66% |
| 2025-09-29 | 25.50 | 24.36 | -0.85 | -3.37% | 24.10 | 25.58 | 37306 | 9146.75 | 6.60% |
| 2025-09-26 | 25.00 | 25.21 | 0.32 | 1.29% | 24.10 | 25.66 | 52988 | 13195.19 | 9.38% |
| 2025-09-25 | 26.93 | 24.89 | -2.04 | -7.58% | 24.50 | 26.98 | 63299 | 16190.72 | 11.20% |
| 2025-09-24 | 25.85 | 26.93 | 1.08 | 4.18% | 25.21 | 27.37 | 59053 | 15757.69 | 10.45% |
| 2025-09-23 | 27.05 | 25.85 | -0.92 | -3.44% | 24.95 | 27.22 | 77226 | 20108.45 | 13.67% |
| 2025-09-22 | 23.85 | 26.77 | 2.43 | 9.98% | 23.02 | 26.77 | 62951 | 15990.54 | 11.14% |
| 2025-09-19 | 22.44 | 24.34 | 1.19 | 5.14% | 22.44 | 25.47 | 75353 | 18499.06 | 13.34% |
| 2025-09-18 | 23.15 | 23.15 | -0.21 | -0.90% | 22.05 | 23.67 | 78257 | 17997.79 | 13.85% |
| 2025-09-17 | 22.01 | 23.36 | 1.37 | 6.23% | 21.58 | 24.18 | 127170 | 29227.31 | 22.51% |
| 2025-09-16 | 19.88 | 21.99 | 2.00 | 10.01% | 19.52 | 21.99 | 71992 | 15136.52 | 12.74% |
| 2025-09-15 | 21.41 | 19.99 | -1.20 | -5.66% | 19.45 | 21.50 | 102787 | 20534.30 | 18.19% |
| 2025-09-12 | 19.26 | 21.19 | 1.93 | 10.02% | 19.00 | 21.19 | 52480 | 10691.31 | 9.29% |
| 2025-09-11 | 19.12 | 19.26 | 0.23 | 1.21% | 18.72 | 19.41 | 14600 | 2788.72 | 2.58% |
| 2025-09-10 | 19.02 | 19.03 | 0.01 | 0.05% | 18.96 | 19.40 | 12766 | 2438.95 | 2.26% |
| 2025-09-09 | 19.08 | 19.02 | -0.06 | -0.31% | 18.91 | 19.48 | 19910 | 3812.42 | 3.52% |
| 2025-09-08 | 18.20 | 19.08 | 0.88 | 4.84% | 18.16 | 19.18 | 23746 | 4482.49 | 4.20% |
| 2025-09-05 | 18.00 | 18.20 | 0.27 | 1.51% | 17.72 | 18.35 | 15771 | 2851.91 | 2.79% |
| 2025-09-04 | 17.60 | 17.93 | 0.16 | 0.90% | 17.41 | 18.34 | 21688 | 3886.03 | 3.84% |
| 2025-09-03 | 18.35 | 17.77 | -0.48 | -2.63% | 17.57 | 18.63 | 13061 | 2359.61 | 2.31% |
| 2025-09-02 | 18.40 | 18.25 | -0.17 | -0.92% | 17.77 | 18.47 | 19128 | 3464.23 | 3.39% |
| 2025-09-01 | 18.10 | 18.42 | 0.51 | 2.85% | 18.00 | 18.64 | 23217 | 4262.98 | 4.11% |
| 2025-08-29 | 18.15 | 17.91 | -0.22 | -1.21% | 17.88 | 18.43 | 18256 | 3302.49 | 3.23% |
| 2025-08-28 | 19.40 | 18.13 | -0.32 | -1.73% | 17.33 | 19.50 | 37519 | 6793.38 | 6.64% |
| 2025-08-27 | 19.10 | 18.45 | -0.65 | -3.40% | 18.31 | 19.25 | 22822 | 4312.10 | 4.04% |
| 2025-08-26 | 19.40 | 19.10 | -0.27 | -1.39% | 18.99 | 19.43 | 22016 | 4208.22 | 3.38% |
| 2025-08-25 | 19.57 | 19.37 | -0.29 | -1.48% | 19.02 | 19.94 | 37460 | 7310.15 | 5.74% |
| 2025-08-22 | 18.93 | 19.66 | 0.58 | 3.04% | 18.69 | 20.29 | 46715 | 9106.96 | 7.16% |
| 2025-08-21 | 18.67 | 19.08 | 0.41 | 2.20% | 18.66 | 19.65 | 27391 | 5235.05 | 4.20% |
| 2025-08-20 | 18.49 | 18.67 | 0.17 | 0.92% | 18.19 | 18.76 | 16290 | 3017.83 | 2.50% |
| 2025-08-19 | 17.82 | 18.50 | 0.68 | 3.82% | 17.75 | 18.54 | 22997 | 4183.48 | 3.53% |
| 2025-08-18 | 17.98 | 17.82 | 0.14 | 0.79% | 17.70 | 18.15 | 16417 | 2941.99 | 2.52% |
| 2025-08-15 | 17.98 | 17.68 | -0.28 | -1.56% | 17.59 | 18.06 | 16615 | 2958.15 | 2.55% |
深证大盘股票行情在线 K线走势图
友邦吊顶(002718)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
