友阿股份(002277) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-08-19 | 4.48 | 4.52 | 4.40 | 4.42 | -0.02 | -0.45 | 244,340 | 10,877 | 2.70 | 1.75 |
| 2022-08-18 | 4.48 | 4.56 | 4.36 | 4.44 | -0.05 | -1.11 | 282,085 | 12,506 | 4.45 | 2.02 |
| 2022-08-17 | 4.55 | 4.55 | 4.46 | 4.49 | -0.04 | -0.88 | 250,192 | 11,224 | 1.99 | 1.79 |
| 2022-08-16 | 4.50 | 4.62 | 4.43 | 4.53 | 0.02 | 0.44 | 342,875 | 15,373 | 4.21 | 2.46 |
| 2022-08-15 | 4.37 | 4.58 | 4.36 | 4.51 | -0.09 | -1.96 | 727,667 | 32,633 | 4.78 | 5.22 |
| 2022-08-12 | 4.22 | 4.60 | 4.22 | 4.60 | 0.42 | 10.05 | 672,364 | 30,348 | 9.09 | 4.82 |
| 2022-08-11 | 4.14 | 4.24 | 4.11 | 4.18 | 0.07 | 1.70 | 197,938 | 8,270 | 3.16 | 1.42 |
| 2022-08-10 | 4.09 | 4.17 | 4.01 | 4.11 | 0.03 | 0.74 | 159,196 | 6,534 | 3.92 | 1.14 |
| 2022-08-09 | 4.19 | 4.20 | 4.05 | 4.08 | -0.11 | -2.63 | 256,099 | 10,518 | 3.58 | 1.84 |
| 2022-08-08 | 4.16 | 4.20 | 4.11 | 4.19 | 0.03 | 0.72 | 147,933 | 6,171 | 2.16 | 1.06 |
| 2022-08-05 | 4.33 | 4.35 | 4.12 | 4.16 | -0.17 | -3.93 | 420,297 | 17,610 | 5.31 | 3.01 |
| 2022-08-04 | 4.35 | 4.39 | 4.22 | 4.33 | 0.06 | 1.41 | 208,705 | 8,971 | 3.98 | 1.50 |
| 2022-08-03 | 4.32 | 4.52 | 4.25 | 4.27 | -0.11 | -2.51 | 370,736 | 16,281 | 6.16 | 2.66 |
| 2022-08-02 | 4.57 | 4.57 | 4.24 | 4.38 | -0.24 | -5.19 | 539,174 | 23,557 | 7.14 | 3.87 |
| 2022-08-01 | 4.61 | 4.83 | 4.60 | 4.62 | 0.01 | 0.22 | 352,193 | 16,482 | 4.99 | 2.53 |
| 2022-07-29 | 4.71 | 4.75 | 4.60 | 4.61 | -0.08 | -1.71 | 416,147 | 19,375 | 3.20 | 2.98 |
| 2022-07-28 | 4.83 | 4.89 | 4.69 | 4.69 | -0.12 | -2.49 | 683,872 | 32,651 | 4.16 | 4.91 |
| 2022-07-27 | 4.57 | 5.06 | 4.54 | 4.81 | 0.13 | 2.78 | 1,170,011 | 55,223 | 11.11 | 8.39 |
| 2022-07-26 | 4.92 | 5.25 | 4.65 | 4.68 | -0.09 | -1.89 | 1,436,312 | 70,679 | 12.58 | 10.30 |
| 2022-07-25 | 4.34 | 4.77 | 4.25 | 4.77 | 0.43 | 9.91 | 1,462,745 | 68,480 | 11.98 | 10.49 |
| 2022-07-22 | 4.48 | 4.50 | 4.26 | 4.34 | -0.26 | -5.65 | 867,444 | 37,933 | 5.22 | 6.22 |
| 2022-07-21 | 4.24 | 4.60 | 4.22 | 4.60 | 0.42 | 10.05 | 966,097 | 43,864 | 9.09 | 6.93 |
| 2022-07-20 | 4.26 | 4.28 | 4.18 | 4.18 | -0.08 | -1.88 | 138,683 | 5,870 | 2.35 | 0.99 |
| 2022-07-19 | 4.35 | 4.36 | 4.23 | 4.26 | -0.06 | -1.39 | 157,076 | 6,727 | 3.01 | 1.13 |
| 2022-07-18 | 4.14 | 4.34 | 4.12 | 4.32 | 0.23 | 5.62 | 254,395 | 10,836 | 5.38 | 1.82 |
| 2022-07-15 | 4.24 | 4.24 | 4.00 | 4.09 | -0.16 | -3.76 | 274,034 | 11,268 | 5.65 | 1.97 |
| 2022-07-14 | 4.33 | 4.35 | 4.18 | 4.25 | -0.10 | -2.30 | 288,449 | 12,257 | 3.91 | 2.07 |
| 2022-07-13 | 4.33 | 4.41 | 4.29 | 4.35 | 0.00 | 0.00 | 169,091 | 7,331 | 2.76 | 1.21 |
| 2022-07-12 | 4.49 | 4.54 | 4.28 | 4.35 | -0.17 | -3.76 | 305,556 | 13,416 | 5.75 | 2.19 |
| 2022-07-11 | 4.53 | 4.53 | 4.36 | 4.52 | 0.00 | 0.00 | 239,990 | 10,667 | 3.76 | 1.72 |
| 2022-07-08 | 4.56 | 4.69 | 4.44 | 4.52 | -0.06 | -1.31 | 345,971 | 15,751 | 5.46 | 2.48 |
| 2022-07-07 | 4.53 | 4.60 | 4.50 | 4.58 | 0.05 | 1.10 | 223,300 | 10,179 | 2.21 | 1.60 |
| 2022-07-06 | 4.68 | 4.69 | 4.49 | 4.53 | -0.17 | -3.62 | 364,961 | 16,757 | 4.26 | 2.62 |
| 2022-07-05 | 4.52 | 4.78 | 4.47 | 4.70 | 0.15 | 3.30 | 533,145 | 24,694 | 6.81 | 3.82 |
| 2022-07-04 | 4.60 | 4.62 | 4.50 | 4.55 | -0.02 | -0.44 | 237,527 | 10,790 | 2.63 | 1.70 |
| 2022-07-01 | 4.55 | 4.62 | 4.47 | 4.57 | -0.07 | -1.51 | 363,877 | 16,480 | 3.23 | 2.61 |
进入关怀模式
