友阿股份（002277）历史行情
以下为友阿股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.900 | 4.790 | 5.090 | 4.780 | -0.020 | -0.416% | 2,559.91万 | 1.24亿 | 1.836% |
| 2026-10-07 | 4.880 | 4.810 | 4.970 | 4.790 | -0.040 | -0.825% | 2,054.81万 | 1.00亿 | 1.474% |
| 2026-10-06 | 4.880 | 4.810 | 4.970 | 4.790 | -0.040 | -0.825% | 2,054.81万 | 1.00亿 | 1.474% |
| 2026-10-05 | 4.880 | 4.810 | 4.970 | 4.790 | -0.040 | -0.825% | 2,054.81万 | 1.00亿 | 1.474% |
| 2026-10-02 | 4.880 | 4.810 | 4.970 | 4.790 | -0.040 | -0.825% | 2,054.81万 | 1.00亿 | 1.474% |
| 2026-10-01 | 4.880 | 4.810 | 4.970 | 4.790 | -0.040 | -0.825% | 2,054.81万 | 1.00亿 | 1.474% |
| 2026-09-30 | 4.880 | 4.810 | 4.970 | 4.790 | -0.040 | -0.825% | 20.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.990 | 4.850 | 5.000 | 4.810 | -0.220 | -4.339% | 30.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.240 | 5.070 | 5.260 | 5.050 | -0.180 | -3.429% | 15.26万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.350 | 5.250 | 5.410 | 5.230 | -0.110 | -2.052% | 1,414.78万 | 0.75亿 | 1.015% |
| 2026-09-24 | 5.350 | 5.250 | 5.410 | 5.230 | -0.110 | -2.052% | 14.15万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.430 | 5.360 | 5.460 | 5.350 | -0.090 | -1.651% | 15.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.520 | 5.450 | 5.550 | 5.440 | -0.100 | -1.802% | 18.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.470 | 5.550 | 5.580 | 5.420 | 0.010 | 0.181% | 19.69万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.450 | 5.540 | 5.590 | 5.450 | 0.060 | 1.095% | 18.66万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.390 | 5.480 | 5.580 | 5.350 | 0.060 | 1.107% | 24.00万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.400 | 5.420 | 5.440 | 5.300 | -0.010 | -0.184% | 18.76万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.680 | 5.430 | 5.680 | 5.420 | -0.250 | -4.401% | 19.42万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.640 | 5.680 | 5.760 | 5.600 | 0.010 | 0.176% | 11.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.760 | 5.670 | 5.820 | 5.610 | -0.180 | -3.077% | 22.82万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.060 | 5.850 | 6.080 | 5.850 | -0.270 | -4.412% | 26.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.100 | 6.120 | 6.150 | 5.960 | -0.030 | -0.488% | 23.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.070 | 6.150 | 6.160 | 6.050 | 0.080 | 1.318% | 23.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.960 | 6.070 | 6.110 | 5.940 | 0.050 | 0.831% | 22.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.080 | 6.020 | 6.100 | 5.970 | -0.040 | -0.660% | 23.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.150 | 6.060 | 6.170 | 6.040 | -0.090 | -1.463% | 20.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.170 | 6.150 | 6.220 | 6.090 | -0.110 | -1.757% | 21.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.160 | 6.260 | 6.280 | 6.150 | 0.070 | 1.131% | 26.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.340 | 6.190 | 6.340 | 6.130 | -0.220 | -3.432% | 35.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.460 | 6.410 | 6.560 | 6.360 | -0.100 | -1.536% | 24.95万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.400 | 6.510 | 6.540 | 6.360 | 0.080 | 1.244% | 28.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.490 | 6.430 | 6.600 | 6.430 | -0.150 | -2.280% | 46.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.440 | 6.580 | 6.710 | 6.310 | 0.140 | 2.174% | 74.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.120 | 6.440 | 6.440 | 6.110 | 0.590 | 10.085% | 83.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.650 | 5.850 | 5.880 | 5.550 | 0.160 | 2.812% | 19.42万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.590 | 5.690 | 5.740 | 5.550 | 0.160 | 2.893% | 13.68万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.750 | 5.530 | 5.790 | 5.500 | -0.280 | -4.819% | 16.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.810 | 5.810 | 5.870 | 5.760 | -0.020 | -0.343% | 12.63万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.760 | 5.830 | 5.830 | 5.720 | 0.050 | 0.865% | 12.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.940 | 5.780 | 5.950 | 5.710 | -0.110 | -1.868% | 15.98万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.870 | 5.890 | 5.990 | 5.800 | 0.010 | 0.170% | 21.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.680 | 5.880 | 5.930 | 5.670 | 0.190 | 3.339% | 28.64万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.720 | 5.690 | 5.760 | 5.650 | -0.060 | -1.043% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.730 | 5.750 | 5.770 | 5.650 | 0.030 | 0.524% | 12.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.800 | 5.720 | 5.800 | 5.640 | -0.090 | -1.549% | 15.07万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.830 | 5.810 | 5.840 | 5.710 | -0.010 | -0.172% | 17.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.780 | 5.820 | 5.850 | 5.760 | 0.010 | 0.172% | 19.80万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.760 | 5.810 | 5.830 | 5.710 | 0.090 | 1.573% | 19.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.670 | 5.720 | 5.780 | 5.640 | 0.070 | 1.239% | 15.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.540 | 5.650 | 5.720 | 5.540 | 0.070 | 1.254% | 20.29万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.590 | 5.580 | 5.770 | 5.510 | -0.160 | -2.787% | 32.49万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.330 | 5.740 | 5.850 | 5.320 | 0.420 | 7.895% | 49.64万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.230 | 5.320 | 5.360 | 5.220 | 0.000 | 0.000% | 10.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.260 | 5.320 | 5.340 | 5.190 | 0.070 | 1.333% | 11.13万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.260 | 5.250 | 5.340 | 5.190 | -0.010 | -0.190% | 12.65万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.220 | 5.260 | 5.280 | 5.170 | 0.040 | 0.766% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.360 | 5.220 | 5.400 | 5.200 | -0.210 | -3.867% | 16.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.400 | 5.430 | 5.470 | 4.900 | 0.050 | 0.929% | 28.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.630 | 5.380 | 5.700 | 5.380 | -0.320 | -5.614% | 21.65万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.650 | 5.700 | 5.870 | 5.620 | 0.030 | 0.529% | 21.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.600 | 5.670 | 5.900 | 5.530 | -0.070 | -1.220% | 23.32万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.430 | 5.740 | 6.000 | 5.340 | 0.290 | 5.321% | 29.56万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.350 | 5.450 | 5.530 | 5.320 | -0.050 | -0.909% | 18.78万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.820 | 5.500 | 5.830 | 5.500 | -0.350 | -5.983% | 22.03万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.900 | 5.850 | 5.980 | 5.810 | -0.090 | -1.515% | 21.98万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.810 | 5.940 | 5.970 | 5.800 | 0.110 | 1.887% | 19.51万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.020 | 5.830 | 6.040 | 5.800 | -0.170 | -2.833% | 19.98万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.060 | 6.000 | 6.140 | 5.970 | -0.140 | -2.280% | 21.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.400 | 6.140 | 6.400 | 6.130 | -0.210 | -3.307% | 27.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.470 | 6.350 | 6.590 | 6.330 | -0.110 | -1.703% | 37.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.590 | 6.460 | 6.780 | 6.460 | -0.020 | -0.309% | 60.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.930 | 6.480 | 6.480 | 5.910 | 0.590 | 10.017% | 43.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.170 | 5.890 | 6.220 | 5.860 | -0.340 | -5.457% | 48.34万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.700 | 6.230 | 6.230 | 5.650 | 0.570 | 10.071% | 53.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.830 | 5.660 | 5.880 | 5.660 | -0.230 | -3.905% | 20.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.930 | 5.890 | 6.020 | 5.810 | -0.050 | -0.842% | 16.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.090 | 5.940 | 6.100 | 5.810 | -0.170 | -2.782% | 25.81万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.980 | 6.110 | 6.280 | 5.930 | 0.110 | 1.833% | 24.54万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.050 | 6.000 | 6.050 | 5.810 | -0.110 | -1.800% | 29.14万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.160 | 6.110 | 6.290 | 6.000 | -0.070 | -1.133% | 24.53万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.420 | 6.180 | 6.480 | 6.140 | -0.310 | -4.777% | 32.27万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.360 | 6.490 | 6.570 | 6.260 | 0.100 | 1.565% | 30.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.450 | 6.390 | 6.510 | 6.160 | -0.050 | -0.776% | 38.04万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.560 | 6.440 | 6.720 | 6.440 | -0.010 | -0.155% | 27.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.560 | 6.450 | 6.680 | 6.420 | -0.160 | -2.421% | 18.17万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.650 | 6.610 | 6.790 | 6.540 | -0.110 | -1.637% | 25.47万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.480 | 6.720 | 6.740 | 6.350 | 0.350 | 5.495% | 27.64万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.380 | 6.370 | 6.650 | 6.370 | -0.330 | -4.925% | 25.25万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.670 | 6.700 | 6.880 | 6.660 | -0.050 | -0.741% | 27.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.460 | 6.750 | 6.840 | 6.400 | 0.230 | 3.528% | 34.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.480 | 6.520 | 6.610 | 6.400 | 0.010 | 0.154% | 23.91万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.650 | 6.510 | 6.680 | 6.420 | -0.170 | -2.545% | 33.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.770 | 6.680 | 6.850 | 6.630 | -0.200 | -2.907% | 39.75万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.130 | 6.880 | 7.340 | 6.880 | -0.350 | -4.841% | 57.16万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.350 | 7.230 | 7.390 | 7.150 | -0.200 | -2.692% | 58.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.070 | 7.430 | 7.560 | 6.970 | 0.360 | 5.092% | 76.89万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.950 | 7.070 | 7.370 | 6.830 | 0.050 | 0.712% | 58.84万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.890 | 7.020 | 7.140 | 6.780 | 0.210 | 3.084% | 56.74万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.700 | 6.810 | 6.870 | 6.590 | 0.160 | 2.406% | 49.87万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.710 | 6.650 | 6.990 | 6.600 | 0.130 | 1.994% | 71.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.380 | 6.520 | 6.570 | 6.240 | 0.080 | 1.242% | 46.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.440 | 6.440 | 6.530 | 6.350 | 0.000 | 0.000% | 41.96万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.440 | 6.440 | 6.510 | 6.340 | -0.100 | -1.529% | 45.59万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.610 | 6.540 | 6.700 | 6.430 | -0.200 | -2.967% | 78.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.140 | 6.740 | 6.740 | 6.120 | 0.610 | 9.951% | 69.45万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.130 | 6.130 | 6.170 | 6.060 | 0.030 | 0.492% | 22.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.230 | 6.100 | 6.320 | 6.080 | -0.160 | -2.556% | 26.51万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.250 | 6.260 | 6.320 | 6.180 | 0.000 | 0.000% | 18.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.160 | 6.260 | 6.320 | 6.160 | 0.090 | 1.459% | 20.59万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.220 | 6.170 | 6.260 | 6.160 | -0.050 | -0.804% | 21.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.150 | 6.220 | 6.290 | 6.110 | 0.050 | 0.810% | 27.96万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.980 | 6.170 | 6.300 | 5.970 | 0.330 | 5.651% | 48.21万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.670 | 5.840 | 5.880 | 5.650 | 0.180 | 3.180% | 29.08万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.810 | 5.660 | 5.820 | 5.660 | -0.160 | -2.749% | 17.77万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.700 | 5.820 | 5.870 | 5.670 | 0.100 | 1.748% | 18.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.820 | 5.720 | 5.860 | 5.700 | -0.140 | -2.389% | 16.06万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.950 | 5.860 | 6.040 | 5.820 | -0.080 | -1.347% | 22.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.900 | 5.940 | 5.990 | 5.840 | -0.010 | -0.168% | 21.62万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.810 | 5.950 | 5.980 | 5.710 | 0.130 | 2.234% | 29.45万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.770 | 5.820 | 5.850 | 5.670 | 0.050 | 0.867% | 18.17万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.730 | 5.770 | 5.820 | 5.680 | 0.010 | 0.174% | 17.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.680 | 5.760 | 5.780 | 5.650 | 0.070 | 1.230% | 17.22万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.680 | 5.690 | 5.760 | 5.620 | 0.030 | 0.530% | 16.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.610 | 5.660 | 5.660 | 5.540 | 0.070 | 1.252% | 18.31万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.550 | 5.590 | 5.610 | 5.490 | 0.010 | 0.179% | 16.46万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.640 | 5.580 | 5.690 | 5.580 | 0.000 | 0.000% | 16.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.770 | 5.600 | 5.780 | 5.580 | 0.000 | 0.000% | 17.97万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.730 | 5.820 | 5.820 | 5.720 | 0.000 | 0.000% | 16.23万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.650 | 5.630 | 5.660 | 5.550 | 0.000 | 0.000% | 14.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.780 | 5.610 | 5.840 | 5.610 | 0.000 | 0.000% | 16.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.770 | 5.780 | 5.930 | 5.720 | 0.000 | 0.000% | 23.55万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.880 | 5.800 | 6.090 | 5.740 | 0.000 | 0.000% | 30.52万 | 0.00亿 | 0.000% |