友邦吊顶 (002718) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	13.26	13.40	-0.01	-0.07%	13.00	13.42	12800	1693	1.96%
2025-04-02	13.42	13.41	0.04	0.30%	13.29	13.60	11669	1567	1.79%
2025-04-01	13.30	13.37	0.11	0.83%	13.28	13.64	18774	2520	2.88%
2025-03-31	13.16	13.26	-0.12	-0.90%	12.90	13.31	18378	2410	2.82%
2025-03-28	14.00	13.38	-0.71	-5.04%	13.30	14.08	35303	4797	5.41%
2025-03-27	14.79	14.09	-0.37	-2.56%	14.07	14.79	38110	5445	5.84%
2025-03-26	13.88	14.46	0.57	4.10%	13.78	15.28	68611	10041	10.52%
2025-03-25	13.25	13.89	0.76	5.79%	13.00	14.07	38476	5189	5.90%
2025-03-24	13.80	13.13	-0.68	-4.92%	12.93	13.84	29604	3947	4.54%
2025-03-21	14.15	13.81	-0.28	-1.99%	13.68	14.15	16014	2216	2.46%
2025-03-20	13.92	14.09	0.11	0.79%	13.92	14.20	17058	2404	2.62%
2025-03-19	14.18	13.98	-0.23	-1.62%	13.93	14.26	13822	1938	2.12%
2025-03-18	14.20	14.21	0.06	0.42%	14.03	14.22	13576	1920	2.08%
2025-03-17	14.19	14.15	-0.01	-0.07%	14.00	14.30	21388	3017	3.28%
2025-03-14	13.80	14.16	0.31	2.24%	13.72	14.19	32790	4601	5.03%
2025-03-13	13.94	13.85	-0.09	-0.65%	13.65	14.00	20101	2773	3.08%
2025-03-12	13.90	13.94	0.04	0.29%	13.90	14.11	19450	2721	2.98%
2025-03-11	13.67	13.90	0.12	0.87%	13.60	13.90	15143	2084	2.32%
2025-03-10	13.68	13.78	0.22	1.62%	13.57	13.79	19652	2698	3.01%
2025-03-07	13.71	13.56	-0.19	-1.38%	13.49	13.78	20218	2752	3.10%
2025-03-06	13.65	13.75	0.11	0.81%	13.52	13.83	27082	3714	4.15%
2025-03-05	13.80	13.64	-0.21	-1.52%	13.38	13.85	21866	2968	3.35%
2025-03-04	13.62	13.85	0.22	1.61%	13.62	13.99	22136	3057	3.39%
2025-03-03	13.61	13.63	0.06	0.44%	13.50	13.84	23388	3208	3.59%
2025-02-28	13.80	13.57	-0.23	-1.67%	13.48	13.89	22506	3083	3.45%
2025-02-27	13.72	13.80	0.08	0.58%	13.44	13.84	29016	3970	4.45%
2025-02-26	13.70	13.72	0.02	0.15%	13.68	13.90	21522	2960	3.30%
2025-02-25	13.70	13.70	-0.02	-0.15%	13.65	13.80	16256	2233	2.49%
2025-02-24	13.70	13.72	0.01	0.07%	13.66	13.92	24267	3343	3.72%
2025-02-21	13.73	13.71	-0.03	-0.22%	13.51	13.79	24665	3364	3.78%
2025-02-20	13.71	13.74	-0.01	-0.07%	13.68	13.80	22488	3086	3.45%
2025-02-19	13.69	13.75	0.06	0.44%	13.60	13.85	21653	2978	3.32%
2025-02-18	14.15	13.69	-0.38	-2.70%	13.66	14.15	31804	4413	4.88%
2025-02-17	13.90	14.07	0.07	0.50%	13.90	14.18	30900	4346	4.74%
2025-02-14	14.26	14.00	-0.41	-2.85%	13.91	14.27	38544	5421	5.91%
2025-02-13	14.57	14.41	-0.17	-1.17%	14.40	14.68	40455	5861	6.20%
2025-02-12	14.45	14.58	-0.02	-0.14%	14.36	14.59	47973	6939	7.36%
2025-02-11	14.35	14.60	0.02	0.14%	14.22	14.61	69742	10044	10.70%
2025-02-10	15.10	14.58	-1.26	-7.95%	14.35	15.22	121410	17788	18.62%
2025-02-07	16.50	15.84	-1.76	-10.00%	15.84	16.50	143504	22888	22.01%
2025-02-06	17.11	17.60	0.86	5.14%	16.83	18.41	174348	31091	26.74%
2025-02-05	17.00	16.74	-0.23	-1.36%	15.28	17.49	136561	21778	20.94%
2025-01-27	16.17	16.97	1.54	9.98%	15.50	16.97	118317	19617	18.14%
2025-01-24	18.00	15.43	-1.71	-9.98%	15.43	18.19	142408	23054	21.84%
2025-01-23	15.63	17.14	1.56	10.01%	15.63	17.14	76782	12590	11.77%
2025-01-22	13.85	15.58	1.42	10.03%	13.55	15.58	65629	9913	10.06%
2025-01-21	13.37	14.16	0.79	5.91%	13.17	14.16	32957	4515	5.05%
2025-01-20	12.81	13.37	0.37	2.85%	12.79	13.49	33973	4489	5.21%
2025-01-17	12.65	13.00	0.45	3.59%	12.19	13.14	30964	3962	4.75%
2025-01-16	12.29	12.55	0.14	1.13%	12.22	12.63	20160	2509	3.09%
2025-01-15	12.38	12.41	0.03	0.24%	12.15	12.99	29860	3739	4.58%
2025-01-14	11.67	12.38	0.75	6.45%	11.35	12.38	20174	2443	3.09%
2025-01-13	11.79	11.63	-0.17	-1.44%	11.26	11.79	17562	2028	2.69%
2025-01-10	12.44	11.80	-0.62	-4.99%	11.80	12.53	16068	1953	2.46%
2025-01-09	12.43	12.42	-0.13	-1.04%	12.31	12.75	17000	2127	2.61%
2025-01-08	12.11	12.55	0.38	3.12%	12.05	12.74	26895	3340	4.12%
2025-01-07	11.78	12.17	0.56	4.82%	11.65	12.35	20819	2501	3.19%
2025-01-06	11.55	11.61	0.17	1.49%	10.58	11.82	28038	3207	4.30%
2025-01-03	12.26	11.44	-0.81	-6.61%	11.34	12.59	19808	2322	3.04%
2025-01-02	12.24	12.25	0.02	0.16%	12.13	12.67	15798	1958	2.42%
2024-12-31	12.38	12.23	-0.15	-1.21%	12.17	12.70	14641	1819	2.25%
2024-12-30	13.00	12.38	-0.53	-4.11%	12.14	13.00	17233	2137	2.64%
2024-12-27	12.45	12.91	0.43	3.45%	12.45	13.03	16400	2107	2.52%
2024-12-26	12.18	12.48	0.13	1.05%	12.18	12.67	18131	2260	2.78%