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 | 5.93 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.67 |
| 买入/元 | 5.92 |
| 卖出/元 | 5.93 |
| 昨收/元 | 5.97 |
| 今开/元 | 5.96 |
| 最高/元 | 5.97 |
| 最低/元 | 5.91 |
| 成交量/手 | 206844.02 |
| 成交额/万 | 12253.54 |
| 股净值/元 | 296.50 |
| 市净率 | 1.23 |
| 总市值/万 | 826744.47 |
| 流通值/万 | 826744.47 |
| 换手率/% | 1.48 |
| 入市日期 | 2009-07-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 5.96 | 5.93 | -0.04 | -0.67 | 206844.02 | 12253.54 | 1.48 |
| 2025-07-24 | 5.89 | 5.97 | 0.08 | 1.36 | 335398.25 | 19979.33 | 2.41 |
| 2025-07-23 | 5.93 | 5.89 | -0.05 | -0.84 | 324618.00 | 19234.23 | 2.33 |
| 2025-07-22 | 5.96 | 5.94 | -0.05 | -0.84 | 342989.21 | 20467.03 | 2.46 |
| 2025-07-21 | 5.91 | 5.99 | 0.05 | 0.84 | 253412.07 | 15089.81 | 1.82 |
| 2025-07-18 | 5.96 | 5.94 | -0.02 | -0.34 | 206881.07 | 12268.01 | 1.48 |
| 2025-07-17 | 5.95 | 5.96 | 0.02 | 0.34 | 232560.00 | 13904.60 | 1.67 |
| 2025-07-16 | 5.90 | 5.94 | 0.06 | 1.02 | 209450.53 | 12430.10 | 1.50 |
| 2025-07-15 | 5.95 | 5.88 | -0.09 | -1.51 | 350582.70 | 20596.61 | 2.51 |
| 2025-07-14 | 6.04 | 5.97 | -0.06 | -1.00 | 272672.70 | 16289.49 | 1.96 |
| 2025-07-11 | 5.96 | 6.03 | 0.05 | 0.84 | 342656.00 | 20573.06 | 2.46 |
| 2025-07-10 | 5.96 | 5.98 | 0.00 | 0.00 | 225186.42 | 13470.06 | 1.62 |
| 2025-07-09 | 6.07 | 5.98 | -0.07 | -1.16 | 313234.73 | 18818.17 | 2.25 |
| 2025-07-08 | 6.04 | 6.05 | 0.01 | 0.17 | 246182.02 | 14863.21 | 1.77 |
| 2025-07-07 | 6.00 | 6.04 | 0.02 | 0.33 | 268352.73 | 16098.83 | 1.92 |
| 2025-07-04 | 6.16 | 6.02 | -0.17 | -2.75 | 452903.80 | 27498.50 | 3.25 |
| 2025-07-03 | 6.12 | 6.19 | -0.04 | -0.64 | 463631.00 | 28558.25 | 3.33 |
| 2025-07-02 | 6.09 | 6.23 | 0.14 | 2.30 | 881756.45 | 55216.15 | 6.32 |
| 2025-07-01 | 6.08 | 6.09 | 0.08 | 1.33 | 500805.20 | 30531.42 | 3.59 |
| 2025-06-30 | 6.00 | 6.01 | 0.02 | 0.33 | 322510.26 | 19351.50 | 2.31 |
| 2025-06-27 | 6.03 | 5.99 | -0.08 | -1.32 | 459806.98 | 27628.18 | 3.30 |
| 2025-06-26 | 6.10 | 6.07 | -0.08 | -1.30 | 495210.09 | 30179.32 | 3.55 |
| 2025-06-25 | 6.21 | 6.15 | 0.01 | 0.16 | 587921.67 | 36194.83 | 4.22 |
| 2025-06-24 | 6.07 | 6.14 | 0.01 | 0.16 | 689379.63 | 42201.42 | 4.94 |
| 2025-06-23 | 6.09 | 6.13 | 0.04 | 0.66 | 618330.27 | 37796.96 | 4.44 |
| 2025-06-20 | 5.81 | 6.09 | 0.24 | 4.10 | 798585.27 | 48671.69 | 5.73 |
| 2025-06-19 | 6.10 | 5.85 | -0.27 | -4.41 | 544548.00 | 32320.46 | 3.91 |
| 2025-06-18 | 5.96 | 6.12 | 0.12 | 2.00 | 681862.32 | 41476.47 | 4.89 |
| 2025-06-17 | 5.87 | 6.00 | 0.16 | 2.74 | 571601.69 | 34091.55 | 4.10 |
| 2025-06-16 | 5.80 | 5.84 | -0.02 | -0.34 | 270427.00 | 15840.18 | 1.94 |
| 2025-06-13 | 5.90 | 5.86 | -0.09 | -1.51 | 448174.00 | 26309.38 | 3.21 |
| 2025-06-12 | 6.06 | 5.95 | -0.13 | -2.14 | 484271.00 | 28969.66 | 3.47 |
| 2025-06-11 | 6.07 | 6.08 | 0.02 | 0.33 | 454971.00 | 27576.96 | 3.26 |
| 2025-06-10 | 6.17 | 6.06 | -0.14 | -2.26 | 793847.74 | 48123.32 | 5.69 |
| 2025-06-09 | 6.09 | 6.20 | 0.18 | 2.99 | 960405.27 | 59219.95 | 6.89 |
| 2025-06-06 | 6.14 | 6.02 | -0.09 | -1.47 | 510852.00 | 30883.22 | 3.66 |
| 2025-06-05 | 6.21 | 6.11 | -0.10 | -1.61 | 747790.20 | 45677.47 | 5.36 |
| 2025-06-04 | 6.23 | 6.21 | 0.00 | 0.00 | 750852.77 | 46560.16 | 5.39 |
| 2025-06-03 | 6.14 | 6.21 | -0.12 | -1.90 | 1060206.01 | 65769.66 | 7.60 |
| 2025-05-30 | 6.51 | 6.33 | -0.14 | -2.16 | 1820439.54 | 117899.71 | 13.06 |
| 2025-05-29 | 7.09 | 6.47 | -0.12 | -1.82 | 2885752.05 | 194437.46 | 20.70 |
| 2025-05-28 | 6.58 | 6.59 | 0.60 | 10.02 | 707385.00 | 46369.92 | 5.07 |
| 2025-05-27 | 5.75 | 5.99 | 0.22 | 3.81 | 929605.97 | 54535.31 | 6.67 |
| 2025-05-26 | 5.72 | 5.77 | 0.05 | 0.87 | 780945.00 | 44979.25 | 5.60 |
| 2025-05-23 | 6.01 | 5.72 | -0.32 | -5.30 | 1195614.76 | 69548.19 | 8.58 |
| 2025-05-22 | 6.27 | 6.04 | -0.22 | -3.51 | 1748108.66 | 107291.93 | 12.54 |
| 2025-05-21 | 6.76 | 6.26 | 0.02 | 0.32 | 2900247.41 | 188917.57 | 20.80 |
| 2025-05-20 | 6.14 | 6.24 | 0.57 | 10.05 | 747639.99 | 46166.97 | 5.36 |
| 2025-05-19 | 5.57 | 5.67 | 0.23 | 4.23 | 900702.27 | 51000.59 | 6.46 |
| 2025-05-16 | 5.45 | 5.44 | -0.14 | -2.51 | 649725.02 | 35262.33 | 4.66 |
| 2025-05-15 | 5.40 | 5.58 | 0.23 | 4.30 | 1236722.28 | 69631.15 | 8.87 |
| 2025-05-14 | 5.32 | 5.35 | 0.05 | 0.94 | 266490.01 | 14188.63 | 1.91 |
| 2025-05-13 | 5.42 | 5.30 | -0.06 | -1.12 | 277884.00 | 14878.49 | 1.99 |
| 2025-05-12 | 5.33 | 5.36 | 0.04 | 0.75 | 291547.00 | 15519.06 | 2.09 |
| 2025-05-09 | 5.52 | 5.32 | -0.23 | -4.14 | 526757.00 | 28307.46 | 3.78 |
| 2025-05-08 | 5.57 | 5.55 | 0.01 | 0.18 | 507199.00 | 28266.54 | 3.64 |
| 2025-05-07 | 5.64 | 5.54 | -0.06 | -1.07 | 593529.02 | 33050.08 | 4.26 |
| 2025-05-06 | 5.40 | 5.60 | 0.26 | 4.87 | 725648.04 | 40066.15 | 5.20 |
| 2025-04-30 | 5.28 | 5.34 | 0.04 | 0.76 | 493218.00 | 26298.45 | 3.54 |
| 2025-04-29 | 5.21 | 5.30 | -0.07 | -1.30 | 563182.35 | 29475.67 | 4.04 |
| 2025-04-28 | 5.66 | 5.37 | -0.21 | -3.76 | 618460.00 | 33835.18 | 4.44 |
| 2025-04-25 | 5.61 | 5.58 | 0.01 | 0.18 | 596623.00 | 33238.48 | 4.28 |
| 2025-04-24 | 5.60 | 5.57 | -0.05 | -0.89 | 771662.00 | 42807.68 | 5.53 |
| 2025-04-23 | 5.80 | 5.62 | -0.18 | -3.10 | 928051.00 | 52529.47 | 6.66 |
| 2025-04-22 | 5.95 | 5.80 | -0.16 | -2.69 | 1175924.91 | 68477.69 | 8.43 |
| 2025-04-21 | 5.76 | 5.96 | 0.23 | 4.01 | 2211687.84 | 131061.83 | 15.86 |
| 2025-04-18 | 5.18 | 5.73 | 0.52 | 9.98 | 1497862.01 | 83153.61 | 10.74 |
| 2025-04-17 | 5.20 | 5.21 | -0.01 | -0.19 | 415943.00 | 21805.99 | 2.98 |
| 2025-04-16 | 5.30 | 5.22 | -0.12 | -2.25 | 537604.50 | 28210.77 | 3.86 |
| 2025-04-15 | 5.42 | 5.34 | -0.14 | -2.56 | 618077.26 | 33320.25 | 4.43 |
| 2025-04-14 | 5.37 | 5.48 | 0.11 | 2.05 | 926154.55 | 50797.44 | 6.64 |
| 2025-04-11 | 5.43 | 5.37 | -0.14 | -2.54 | 1231848.96 | 66965.61 | 8.84 |
| 2025-04-10 | 5.00 | 5.51 | 0.50 | 9.98 | 1377295.04 | 73349.30 | 9.88 |
| 2025-04-09 | 4.88 | 5.01 | 0.11 | 2.25 | 948127.33 | 45435.32 | 6.80 |
| 2025-04-08 | 4.55 | 4.90 | 0.20 | 4.26 | 872966.07 | 42175.97 | 6.26 |
| 2025-04-07 | 4.99 | 4.70 | -0.52 | -9.96 | 445987.00 | 21265.44 | 3.20 |
| 2025-04-03 | 5.10 | 5.22 | 0.05 | 0.97 | 392764.02 | 20533.80 | 2.82 |
| 2025-04-02 | 5.14 | 5.17 | 0.02 | 0.39 | 183597.00 | 9501.40 | 1.32 |
| 2025-04-01 | 5.21 | 5.15 | -0.06 | -1.15 | 265600.02 | 13752.77 | 1.91 |
| 2025-03-31 | 5.15 | 5.21 | 0.02 | 0.39 | 378418.98 | 19409.49 | 2.71 |
| 2025-03-28 | 5.33 | 5.19 | -0.13 | -2.44 | 395962.16 | 20700.85 | 2.84 |
| 2025-03-27 | 5.43 | 5.32 | -0.12 | -2.21 | 415532.51 | 22414.71 | 2.98 |
| 2025-03-26 | 5.27 | 5.44 | 0.15 | 2.84 | 603927.00 | 32458.26 | 4.33 |
| 2025-03-25 | 5.45 | 5.29 | -0.21 | -3.82 | 548206.75 | 29214.51 | 3.93 |
| 2025-03-24 | 5.68 | 5.50 | -0.19 | -3.34 | 811118.05 | 45027.77 | 5.82 |
| 2025-03-21 | 6.03 | 5.69 | -0.34 | -5.64 | 833367.27 | 48412.56 | 5.98 |
| 2025-03-20 | 6.00 | 6.03 | 0.03 | 0.50 | 768101.28 | 45897.76 | 5.51 |
| 2025-03-19 | 6.06 | 6.00 | -0.05 | -0.83 | 859817.98 | 51664.39 | 6.17 |
| 2025-03-18 | 6.12 | 6.05 | -0.05 | -0.82 | 605533.63 | 36783.77 | 4.34 |
| 2025-03-17 | 6.28 | 6.10 | -0.12 | -1.93 | 990706.15 | 60927.57 | 7.11 |
| 2025-03-14 | 6.15 | 6.22 | 0.11 | 1.80 | 1168981.27 | 72572.71 | 8.38 |
| 2025-03-13 | 6.35 | 6.11 | -0.29 | -4.53 | 1331057.08 | 82394.66 | 9.55 |
| 2025-03-12 | 6.41 | 6.40 | -0.07 | -1.08 | 1864966.86 | 119704.04 | 13.38 |
| 2025-03-11 | 6.00 | 6.47 | 0.14 | 2.21 | 2865524.27 | 183447.62 | 20.55 |
| 2025-03-10 | 5.99 | 6.33 | 0.58 | 10.09 | 2921195.29 | 181306.98 | 20.95 |
| 2025-03-07 | 5.49 | 5.75 | 0.23 | 4.17 | 1465153.73 | 83004.98 | 10.51 |
| 2025-03-06 | 5.40 | 5.52 | 0.10 | 1.85 | 846285.08 | 46188.78 | 6.07 |
| 2025-03-05 | 5.50 | 5.42 | -0.11 | -1.99 | 761240.55 | 41112.90 | 5.46 |
| 2025-03-04 | 5.35 | 5.53 | 0.11 | 2.03 | 731728.90 | 39743.99 | 5.25 |
| 2025-03-03 | 5.61 | 5.42 | -0.19 | -3.39 | 990722.98 | 54796.59 | 7.11 |
日K线
周K线
月K线
