友阿股份(002277)股票信息
| 股票代码 | 002277 |
| 股票名称 | 友阿股份 |
| 最新价/元 | 2.85 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 9.62 |
| 买入/元 | 2.84 |
| 卖出/元 | 2.85 |
| 昨收/元 | 2.60 |
| 今开/元 | 2.74 |
| 最高/元 | 2.86 |
| 最低/元 | 2.64 |
| 成交量/手 | 1075649.04 |
| 成交额/万 | 29678.49 |
| 股净值/元 | 81.43 |
| 市净率 | 0.59 |
| 总市值/万 | 397339.25 |
| 流通值/万 | 397339.25 |
| 换手率/% | 7.72 |
| 入市日期 | 2009-07-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
友阿股份(002277)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.74 | 2.85 | 0.25 | 9.62 | 1075649.04 | 29678.49 | 7.72 |
| 2024-09-27 | 2.57 | 2.60 | 0.07 | 2.77 | 910486.50 | 23338.50 | 6.53 |
| 2024-09-26 | 2.43 | 2.53 | 0.08 | 3.27 | 962618.62 | 23860.09 | 6.90 |
| 2024-09-25 | 2.32 | 2.45 | 0.15 | 6.52 | 976449.41 | 23680.04 | 7.00 |
| 2024-09-24 | 2.23 | 2.30 | 0.08 | 3.60 | 351516.00 | 8002.08 | 2.52 |
| 2024-09-23 | 2.22 | 2.22 | -0.01 | -0.45 | 138689.00 | 3077.73 | 0.99 |
| 2024-09-20 | 2.24 | 2.23 | -0.01 | -0.45 | 197721.00 | 4395.79 | 1.42 |
| 2024-09-19 | 2.17 | 2.24 | 0.07 | 3.23 | 336559.41 | 7463.87 | 2.41 |
| 2024-09-18 | 2.16 | 2.17 | 0.00 | 0.00 | 144693.00 | 3106.50 | 1.04 |
| 2024-09-13 | 2.20 | 2.17 | -0.02 | -0.91 | 183594.41 | 4010.12 | 1.32 |
| 2024-09-12 | 2.19 | 2.19 | 0.00 | 0.00 | 124943.00 | 2744.18 | 0.90 |
| 2024-09-11 | 2.23 | 2.19 | -0.05 | -2.23 | 206531.84 | 4537.67 | 1.48 |
| 2024-09-10 | 2.26 | 2.24 | -0.01 | -0.44 | 235290.00 | 5249.44 | 1.69 |
| 2024-09-09 | 2.23 | 2.25 | 0.02 | 0.90 | 258036.02 | 5803.20 | 1.85 |
| 2024-09-06 | 2.24 | 2.23 | -0.01 | -0.45 | 305057.88 | 6848.82 | 2.19 |
| 2024-09-05 | 2.17 | 2.24 | 0.07 | 3.23 | 299332.19 | 6628.99 | 2.15 |
| 2024-09-04 | 2.20 | 2.17 | -0.04 | -1.81 | 222620.98 | 4862.87 | 1.60 |
| 2024-09-03 | 2.23 | 2.21 | 0.00 | 0.00 | 260997.87 | 5767.51 | 1.87 |
| 2024-09-02 | 2.30 | 2.21 | -0.06 | -2.64 | 417414.39 | 9400.56 | 2.99 |
| 2024-08-30 | 2.17 | 2.27 | 0.08 | 3.65 | 809110.89 | 18259.00 | 5.80 |
| 2024-08-29 | 2.18 | 2.19 | -0.10 | -4.37 | 1023906.61 | 22027.71 | 7.34 |
| 2024-08-28 | 2.34 | 2.29 | 0.16 | 7.51 | 1202570.91 | 27894.39 | 8.63 |
| 2024-08-27 | 2.16 | 2.13 | -0.03 | -1.39 | 121553.85 | 2599.16 | 0.87 |
| 2024-08-26 | 2.12 | 2.16 | 0.04 | 1.89 | 125281.00 | 2701.86 | 0.90 |
| 2024-08-23 | 2.15 | 2.12 | -0.03 | -1.40 | 126165.00 | 2672.35 | 0.90 |
| 2024-08-22 | 2.18 | 2.15 | -0.03 | -1.38 | 101708.20 | 2202.05 | 0.73 |
| 2024-08-21 | 2.22 | 2.18 | -0.04 | -1.80 | 100738.00 | 2209.91 | 0.72 |
| 2024-08-20 | 2.25 | 2.22 | -0.03 | -1.33 | 101442.00 | 2261.59 | 0.73 |
| 2024-08-19 | 2.23 | 2.25 | 0.03 | 1.35 | 176348.00 | 3948.23 | 1.26 |
| 2024-08-16 | 2.25 | 2.22 | -0.04 | -1.77 | 137311.00 | 3079.15 | 0.98 |
| 2024-08-15 | 2.24 | 2.26 | 0.01 | 0.44 | 230070.42 | 5206.09 | 1.65 |
| 2024-08-14 | 2.25 | 2.25 | 0.00 | 0.00 | 108121.02 | 2432.24 | 0.78 |
| 2024-08-13 | 2.23 | 2.25 | -0.01 | -0.44 | 146107.27 | 3253.99 | 1.05 |
| 2024-08-12 | 2.27 | 2.26 | -0.02 | -0.88 | 200002.02 | 4496.99 | 1.43 |
| 2024-08-09 | 2.33 | 2.28 | -0.05 | -2.15 | 269172.10 | 6202.12 | 1.93 |
| 2024-08-08 | 2.27 | 2.33 | 0.05 | 2.19 | 325995.00 | 7553.62 | 2.34 |
| 2024-08-07 | 2.29 | 2.28 | -0.02 | -0.87 | 159827.00 | 3636.42 | 1.15 |
| 2024-08-06 | 2.25 | 2.30 | 0.07 | 3.14 | 209358.00 | 4744.48 | 1.50 |
| 2024-08-05 | 2.22 | 2.23 | 0.00 | 0.00 | 256689.00 | 5790.29 | 1.84 |
| 2024-08-02 | 2.24 | 2.23 | -0.01 | -0.45 | 150563.21 | 3373.08 | 1.08 |
| 2024-08-01 | 2.24 | 2.24 | -0.01 | -0.44 | 151995.00 | 3405.33 | 1.09 |
| 2024-07-31 | 2.17 | 2.25 | 0.08 | 3.69 | 252302.00 | 5597.80 | 1.81 |
| 2024-07-30 | 2.12 | 2.17 | 0.04 | 1.88 | 202662.03 | 4359.22 | 1.45 |
| 2024-07-29 | 2.12 | 2.13 | 0.01 | 0.47 | 135075.00 | 2862.80 | 0.97 |
| 2024-07-26 | 2.09 | 2.12 | 0.03 | 1.44 | 155320.45 | 3274.14 | 1.11 |
| 2024-07-25 | 2.05 | 2.09 | 0.02 | 0.97 | 138898.47 | 2890.29 | 1.00 |
| 2024-07-24 | 2.11 | 2.07 | -0.05 | -2.36 | 180250.00 | 3758.16 | 1.29 |
| 2024-07-23 | 2.13 | 2.12 | -0.01 | -0.47 | 182754.95 | 3922.02 | 1.31 |
| 2024-07-19 | 2.13 | 2.13 | -0.01 | -0.47 | 124867.00 | 2651.82 | 0.90 |
| 2024-07-18 | 2.14 | 2.14 | 0.00 | 0.00 | 123267.00 | 2613.53 | 0.88 |
| 2024-07-17 | 2.15 | 2.14 | 0.01 | 0.47 | 129772.00 | 2790.84 | 0.93 |
| 2024-07-16 | 2.16 | 2.13 | -0.02 | -0.93 | 115607.00 | 2472.73 | 0.83 |
| 2024-07-15 | 2.20 | 2.15 | -0.06 | -2.72 | 158803.00 | 3429.17 | 1.14 |
| 2024-07-12 | 2.20 | 2.21 | 0.01 | 0.46 | 180947.00 | 4011.98 | 1.30 |
| 2024-07-11 | 2.13 | 2.20 | 0.11 | 5.26 | 294633.15 | 6391.42 | 2.11 |
| 2024-07-10 | 2.14 | 2.09 | -0.07 | -3.24 | 195910.86 | 4143.24 | 1.41 |
| 2024-07-09 | 2.16 | 2.16 | 0.00 | 0.00 | 289835.60 | 6156.17 | 2.08 |
| 2024-07-08 | 2.25 | 2.16 | -0.09 | -4.00 | 195166.00 | 4256.68 | 1.40 |
| 2024-07-05 | 2.22 | 2.25 | 0.04 | 1.81 | 209218.00 | 4679.15 | 1.50 |
| 2024-07-04 | 2.31 | 2.21 | -0.12 | -5.15 | 325736.00 | 7345.38 | 2.34 |
| 2024-07-03 | 2.25 | 2.33 | 0.07 | 3.10 | 440757.29 | 10311.23 | 3.16 |
| 2024-07-02 | 2.19 | 2.26 | 0.07 | 3.20 | 276950.93 | 6188.85 | 1.99 |
| 2024-07-01 | 2.16 | 2.19 | 0.03 | 1.39 | 142715.83 | 3095.99 | 1.02 |
| 2024-06-28 | 2.17 | 2.16 | -0.01 | -0.46 | 159170.97 | 3473.60 | 1.14 |
| 2024-06-27 | 2.21 | 2.17 | -0.05 | -2.25 | 175005.01 | 3849.65 | 1.26 |
| 2024-06-26 | 2.16 | 2.22 | 0.06 | 2.78 | 220886.01 | 4813.72 | 1.58 |
| 2024-06-25 | 2.14 | 2.16 | 0.02 | 0.94 | 190585.46 | 4123.14 | 1.37 |
| 2024-06-24 | 2.23 | 2.14 | -0.11 | -4.89 | 307873.22 | 6714.81 | 2.21 |
| 2024-06-21 | 2.29 | 2.25 | -0.07 | -3.02 | 341894.59 | 7766.71 | 2.45 |
| 2024-06-20 | 2.27 | 2.32 | 0.05 | 2.20 | 484133.38 | 11314.82 | 3.47 |
| 2024-06-19 | 2.29 | 2.27 | -0.02 | -0.87 | 106688.60 | 2427.13 | 0.77 |
| 2024-06-18 | 2.25 | 2.29 | 0.03 | 1.33 | 149185.40 | 3399.35 | 1.07 |
| 2024-06-17 | 2.27 | 2.26 | -0.03 | -1.31 | 141798.00 | 3211.96 | 1.02 |
| 2024-06-14 | 2.29 | 2.29 | 0.00 | 0.00 | 129725.65 | 2963.36 | 0.93 |
| 2024-06-13 | 2.34 | 2.29 | -0.05 | -2.14 | 161794.20 | 3724.25 | 1.16 |
| 2024-06-12 | 2.28 | 2.34 | 0.05 | 2.18 | 180154.00 | 4175.20 | 1.29 |
| 2024-06-11 | 2.33 | 2.29 | -0.04 | -1.72 | 219872.00 | 5028.88 | 1.58 |
| 2024-06-07 | 2.25 | 2.33 | 0.12 | 5.43 | 306479.42 | 7023.61 | 2.20 |
| 2024-06-06 | 2.34 | 2.21 | -0.12 | -5.15 | 328833.32 | 7369.73 | 2.36 |
| 2024-06-05 | 2.36 | 2.33 | -0.04 | -1.69 | 183116.64 | 4299.61 | 1.31 |
| 2024-06-04 | 2.40 | 2.37 | -0.04 | -1.66 | 205705.20 | 4848.04 | 1.48 |
| 2024-06-03 | 2.49 | 2.41 | -0.08 | -3.21 | 221351.20 | 5359.01 | 1.59 |
| 2024-05-31 | 2.48 | 2.49 | 0.01 | 0.40 | 146615.98 | 3642.21 | 1.05 |
| 2024-05-30 | 2.49 | 2.48 | -0.02 | -0.80 | 149309.00 | 3713.98 | 1.07 |
| 2024-05-29 | 2.53 | 2.51 | -0.01 | -0.40 | 145682.64 | 3683.84 | 1.04 |
| 2024-05-28 | 2.61 | 2.52 | -0.09 | -3.45 | 226562.22 | 5780.08 | 1.63 |
| 2024-05-27 | 2.60 | 2.61 | 0.02 | 0.77 | 237381.00 | 6191.56 | 1.70 |
| 2024-05-24 | 2.62 | 2.59 | -0.04 | -1.52 | 150736.00 | 3941.33 | 1.08 |
| 2024-05-23 | 2.71 | 2.63 | -0.08 | -2.95 | 229430.00 | 6074.51 | 1.65 |
| 2024-05-22 | 2.69 | 2.71 | 0.02 | 0.74 | 217164.06 | 5893.48 | 1.56 |
| 2024-05-21 | 2.69 | 2.69 | -0.01 | -0.37 | 178402.68 | 4817.86 | 1.28 |
| 2024-05-20 | 2.72 | 2.70 | -0.02 | -0.74 | 191161.00 | 5166.50 | 1.37 |
| 2024-05-17 | 2.70 | 2.72 | 0.02 | 0.74 | 260860.00 | 7027.90 | 1.87 |
| 2024-05-16 | 2.66 | 2.70 | 0.03 | 1.12 | 368082.00 | 9957.91 | 2.64 |
| 2024-05-15 | 2.65 | 2.67 | 0.02 | 0.76 | 249437.67 | 6642.77 | 1.79 |
| 2024-05-14 | 2.59 | 2.65 | 0.07 | 2.71 | 251409.55 | 6582.59 | 1.80 |
| 2024-05-13 | 2.62 | 2.58 | -0.05 | -1.90 | 229931.03 | 5965.77 | 1.65 |
| 2024-05-10 | 2.68 | 2.63 | -0.04 | -1.50 | 256246.00 | 6743.52 | 1.84 |
| 2024-05-09 | 2.59 | 2.67 | 0.09 | 3.49 | 365080.09 | 9709.48 | 2.62 |
| 2024-05-08 | 2.62 | 2.58 | -0.05 | -1.90 | 221418.00 | 5755.95 | 1.59 |
日K线
周K线
月K线
