友邦吊顶(002718)股票行情 友邦吊顶股票行情 002718股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 18.49 | 17.96 | -0.41 | -2.23% | 17.92 | 18.49 | 12722 | 2312.39 | 1.95% |
| 2025-08-13 | 18.30 | 18.37 | 0.09 | 0.49% | 18.10 | 18.50 | 12770 | 2339.29 | 1.96% |
| 2025-08-12 | 18.05 | 18.28 | 0.25 | 1.39% | 18.05 | 18.41 | 14348 | 2612.42 | 2.20% |
| 2025-08-11 | 17.85 | 18.03 | 0.13 | 0.73% | 17.74 | 18.19 | 13528 | 2435.71 | 2.07% |
| 2025-08-08 | 17.80 | 17.90 | 0.21 | 1.19% | 17.40 | 17.95 | 14097 | 2496.78 | 2.16% |
| 2025-08-07 | 17.92 | 17.69 | -0.22 | -1.23% | 17.66 | 18.10 | 18020 | 3201.98 | 2.76% |
| 2025-08-06 | 17.79 | 17.91 | 0.22 | 1.24% | 17.67 | 18.18 | 18199 | 3252.46 | 2.79% |
| 2025-08-05 | 17.98 | 17.69 | 0.04 | 0.23% | 17.41 | 18.09 | 19846 | 3503.84 | 3.04% |
| 2025-08-04 | 17.01 | 17.65 | 0.63 | 3.70% | 16.66 | 17.95 | 34370 | 5997.32 | 5.27% |
| 2025-08-01 | 16.61 | 17.02 | 0.37 | 2.22% | 16.60 | 17.03 | 16581 | 2793.47 | 2.54% |
| 2025-07-31 | 16.87 | 16.65 | -0.21 | -1.25% | 16.57 | 17.05 | 12185 | 2041.25 | 1.87% |
| 2025-07-30 | 17.00 | 16.86 | -0.17 | -1.00% | 16.61 | 17.07 | 14195 | 2381.00 | 2.18% |
| 2025-07-29 | 16.97 | 17.03 | -0.03 | -0.18% | 16.71 | 17.14 | 19695 | 3330.36 | 3.02% |
| 2025-07-28 | 16.90 | 17.06 | 0.16 | 0.95% | 16.75 | 17.19 | 21823 | 3707.44 | 3.35% |
| 2025-07-25 | 16.64 | 16.90 | 0.34 | 2.05% | 16.38 | 16.98 | 17994 | 3002.54 | 2.76% |
| 2025-07-24 | 16.57 | 16.56 | 0.04 | 0.24% | 16.45 | 16.84 | 15505 | 2579.02 | 2.38% |
| 2025-07-23 | 16.59 | 16.52 | 0.02 | 0.12% | 16.34 | 16.86 | 18101 | 3002.22 | 2.78% |
| 2025-07-22 | 16.80 | 16.50 | -0.39 | -2.31% | 16.45 | 17.08 | 21220 | 3545.59 | 3.25% |
| 2025-07-21 | 16.13 | 16.89 | 0.71 | 4.39% | 16.02 | 17.09 | 29216 | 4886.83 | 4.48% |
| 2025-07-18 | 16.15 | 16.18 | 0.05 | 0.31% | 16.08 | 16.27 | 10575 | 1709.05 | 1.62% |
| 2025-07-17 | 16.32 | 16.13 | -0.10 | -0.62% | 16.08 | 16.32 | 10798 | 1749.09 | 1.66% |
| 2025-07-16 | 16.09 | 16.23 | 0.09 | 0.56% | 15.93 | 16.34 | 17577 | 2838.91 | 2.70% |
| 2025-07-15 | 16.31 | 16.14 | -0.11 | -0.68% | 15.91 | 16.50 | 20879 | 3375.19 | 3.20% |
| 2025-07-14 | 16.00 | 16.25 | 0.25 | 1.56% | 15.84 | 16.42 | 20523 | 3307.21 | 3.15% |
| 2025-07-11 | 16.14 | 16.00 | 0.05 | 0.31% | 15.91 | 16.43 | 19705 | 3170.20 | 3.02% |
| 2025-07-10 | 16.11 | 15.95 | -0.24 | -1.48% | 15.82 | 16.24 | 16496 | 2637.10 | 2.53% |
| 2025-07-09 | 15.84 | 16.19 | 0.44 | 2.79% | 15.76 | 16.45 | 35514 | 5728.78 | 5.45% |
| 2025-07-08 | 15.86 | 15.75 | -0.13 | -0.82% | 15.72 | 15.99 | 15203 | 2402.89 | 2.33% |
| 2025-07-07 | 15.39 | 15.88 | 0.40 | 2.58% | 15.15 | 15.88 | 17652 | 2768.75 | 2.71% |
| 2025-07-04 | 15.70 | 15.48 | -0.22 | -1.40% | 15.40 | 15.81 | 13101 | 2037.45 | 2.01% |
| 2025-07-03 | 15.67 | 15.70 | 0.10 | 0.64% | 15.56 | 15.84 | 12430 | 1946.81 | 1.91% |
| 2025-07-02 | 15.61 | 15.60 | 0.02 | 0.13% | 15.41 | 15.67 | 15924 | 2477.93 | 2.44% |
| 2025-07-01 | 15.75 | 15.58 | -0.26 | -1.64% | 15.40 | 16.00 | 20469 | 3204.25 | 3.14% |
| 2025-06-30 | 15.55 | 15.84 | 0.36 | 2.33% | 15.42 | 15.93 | 22072 | 3464.90 | 3.38% |
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
