友邦吊顶（002718）历史行情

以下为友邦吊顶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
2026-10-09	82.790	81.670	82.810	76.900	-0.640	-0.778%	133.13万	1.06亿	1.384%
2026-10-08	79.570	82.310	82.990	78.120	2.740	3.444%	1.17万	0.00亿	0.000%
2026-10-07	80.880	79.570	81.600	77.530	-1.610	-1.983%	101.72万	0.80亿	1.057%
2026-10-06	80.880	79.570	81.600	77.530	-1.610	-1.983%	101.72万	0.80亿	1.057%
2026-10-05	80.880	79.570	81.600	77.530	-1.610	-1.983%	101.72万	0.80亿	1.057%
2026-10-02	80.880	79.570	81.600	77.530	-1.610	-1.983%	101.72万	0.80亿	1.057%
2026-10-01	80.880	79.570	81.600	77.530	-1.610	-1.983%	101.72万	0.80亿	1.057%
2026-09-30	80.880	79.570	81.600	77.530	-1.610	-1.983%	1.02万	0.00亿	0.000%
2026-09-29	79.950	81.180	81.180	77.580	0.990	1.235%	1.09万	0.00亿	0.000%
2026-09-28	85.060	80.190	85.070	78.330	-5.770	-6.712%	2.27万	0.00亿	0.000%
2026-09-27	83.220	85.960	87.520	81.220	2.740	3.292%	232.96万	1.97亿	2.421%
2026-09-24	83.220	85.960	87.520	81.220	2.740	3.292%	2.33万	0.00亿	0.000%
2026-09-23	83.880	83.220	84.210	81.710	-0.660	-0.787%	0.77万	0.00亿	0.000%
2026-09-22	85.500	83.880	86.600	83.000	-1.270	-1.491%	0.75万	0.00亿	0.000%
2026-09-21	85.090	85.150	86.210	84.100	0.200	0.235%	0.67万	0.00亿	0.000%
2026-09-18	85.640	84.950	86.350	84.000	-0.010	-0.012%	0.72万	0.00亿	0.000%
2026-09-17	83.900	84.960	86.250	83.500	1.060	1.263%	0.71万	0.00亿	0.000%
2026-09-16	82.800	83.900	85.030	82.390	1.730	2.105%	0.63万	0.00亿	0.000%
2026-09-15	83.980	82.170	84.710	81.890	-1.810	-2.155%	0.58万	0.00亿	0.000%
2026-09-14	82.180	83.980	85.300	80.010	0.290	0.347%	1.08万	0.00亿	0.000%
2026-09-11	83.130	83.690	83.810	79.880	-0.510	-0.606%	1.47万	0.00亿	0.000%
2026-09-10	82.160	84.200	84.810	80.800	1.220	1.470%	0.79万	0.00亿	0.000%
2026-09-09	84.180	82.980	84.630	81.360	-1.210	-1.437%	0.79万	0.00亿	0.000%
2026-09-08	87.450	84.190	87.490	84.030	-2.260	-2.614%	0.67万	0.00亿	0.000%
2026-09-07	83.840	86.450	87.990	83.840	2.270	2.697%	0.91万	0.00亿	0.000%
2026-09-04	85.700	84.180	87.190	82.800	-1.880	-2.185%	0.89万	0.00亿	0.000%
2026-09-03	84.880	86.060	86.570	83.200	2.870	3.450%	0.91万	0.00亿	0.000%
2026-09-02	84.730	83.190	85.420	82.720	-2.470	-2.883%	0.66万	0.00亿	0.000%
2026-09-01	88.880	85.660	90.000	85.130	-1.230	-1.416%	0.85万	0.00亿	0.000%
2026-08-31	83.490	86.890	87.350	83.220	2.150	2.537%	0.69万	0.00亿	0.000%
2026-08-28	86.000	84.740	86.990	84.540	0.040	0.047%	0.50万	0.00亿	0.000%
2026-08-27	82.700	84.700	85.080	82.170	2.000	2.418%	0.93万	0.00亿	0.000%
2026-08-26	84.540	82.700	85.350	82.480	-1.820	-2.153%	0.93万	0.00亿	0.000%
2026-08-25	84.540	84.520	85.260	80.880	-1.130	-1.319%	1.14万	0.00亿	0.000%
2026-08-24	86.670	85.650	88.020	84.000	-1.010	-1.165%	0.93万	0.00亿	0.000%
2026-08-21	86.400	86.660	87.000	84.500	0.260	0.301%	0.66万	0.00亿	0.000%
2026-08-20	87.000	86.400	87.470	84.300	0.720	0.840%	0.71万	0.00亿	0.000%
2026-08-19	91.400	85.680	92.210	84.350	-6.950	-7.503%	1.72万	0.00亿	0.000%
2026-08-18	91.170	92.630	93.470	90.600	1.450	1.590%	0.98万	0.00亿	0.000%
2026-08-17	89.490	91.180	91.480	87.800	0.840	0.930%	1.03万	0.00亿	0.000%
2026-08-14	87.000	90.340	90.500	84.550	3.340	3.839%	0.91万	0.00亿	0.000%
2026-08-13	90.870	87.000	92.220	86.200	-3.150	-3.494%	1.10万	0.00亿	0.000%
2026-08-12	85.880	90.150	91.690	85.170	4.200	4.887%	1.53万	0.00亿	0.000%
2026-08-11	86.470	85.950	87.280	84.520	-0.520	-0.601%	0.78万	0.00亿	0.000%
2026-08-10	86.980	86.470	86.990	83.660	-0.280	-0.323%	0.77万	0.00亿	0.000%
2026-08-07	85.850	86.750	87.350	83.640	1.260	1.474%	1.02万	0.00亿	0.000%
2026-08-06	83.580	85.490	86.180	83.000	1.740	2.078%	1.06万	0.00亿	0.000%
2026-08-05	80.090	83.750	84.170	80.090	2.950	3.651%	1.41万	0.00亿	0.000%
2026-08-04	79.440	80.800	81.120	78.170	2.920	3.749%	1.09万	0.00亿	0.000%
2026-08-03	78.330	77.880	79.960	76.830	-1.890	-2.369%	1.07万	0.00亿	0.000%
2026-07-31	79.000	79.770	81.610	77.970	3.490	4.575%	1.61万	0.00亿	0.000%
2026-07-30	82.000	76.280	82.580	74.440	-5.670	-6.919%	2.06万	0.00亿	0.000%
2026-07-29	85.000	81.950	85.820	78.690	-2.600	-3.075%	1.48万	0.00亿	0.000%
2026-07-28	85.490	84.550	86.900	83.000	-0.250	-0.295%	1.17万	0.00亿	0.000%
2026-07-27	81.880	84.800	84.980	78.080	3.900	4.821%	1.45万	0.00亿	0.000%
2026-07-24	82.000	80.900	83.600	80.070	-1.960	-2.365%	1.46万	0.00亿	0.000%
2026-07-23	83.450	82.860	83.720	79.700	0.210	0.254%	2.18万	0.00亿	0.000%
2026-07-22	84.100	82.650	89.290	82.020	-4.350	-5.000%	2.17万	0.00亿	0.000%
2026-07-21	82.820	87.000	87.090	78.750	-0.500	-0.571%	3.70万	0.00亿	0.000%
2026-07-20	97.590	87.500	102.750	87.500	-9.720	-9.998%	2.24万	0.00亿	0.000%
2026-07-17	107.960	97.220	110.100	97.220	-10.800	-9.998%	2.71万	0.00亿	0.000%
2026-07-16	107.900	108.020	109.990	104.510	-0.480	-0.442%	1.56万	0.00亿	0.000%
2026-07-15	112.210	108.500	114.230	106.110	-1.280	-1.166%	2.22万	0.00亿	0.000%
2026-07-14	101.460	109.780	109.780	99.500	9.980	10.000%	2.12万	0.00亿	0.000%
2026-07-13	104.050	99.800	104.970	99.510	-4.230	-4.066%	1.12万	0.00亿	0.000%
2026-07-10	104.820	104.030	106.710	102.680	0.920	0.892%	1.05万	0.00亿	0.000%
2026-07-09	98.000	103.110	103.500	97.200	4.410	4.468%	0.95万	0.00亿	0.000%
2026-07-08	99.570	98.700	102.430	94.500	-1.160	-1.162%	2.20万	0.00亿	0.000%
2026-07-07	104.200	99.860	107.000	99.000	-5.650	-5.355%	2.30万	0.00亿	0.000%
2026-07-06	110.050	105.510	115.700	104.800	-5.480	-4.937%	1.77万	0.00亿	0.000%
2026-07-03	109.010	110.990	112.600	107.200	1.990	1.826%	1.55万	0.00亿	0.000%
2026-07-02	109.010	109.000	111.590	107.000	-0.010	-0.009%	1.16万	0.00亿	0.000%
2026-07-01	110.140	109.010	111.110	107.600	-1.240	-1.125%	0.96万	0.00亿	0.000%
2026-06-30	110.000	110.250	111.880	107.000	-0.850	-0.765%	1.06万	0.00亿	0.000%
2026-06-29	112.000	111.100	112.550	106.000	-1.380	-1.227%	1.60万	0.00亿	0.000%
2026-06-26	117.520	112.480	117.900	111.000	-5.040	-4.289%	1.63万	0.00亿	0.000%
2026-06-25	119.950	117.520	121.000	115.100	-2.970	-2.465%	1.90万	0.00亿	0.000%
2026-06-24	116.920	120.490	120.800	108.030	3.470	2.965%	2.70万	0.00亿	0.000%
2026-06-23	117.000	117.020	120.980	115.150	2.020	1.757%	1.82万	0.00亿	0.000%
2026-06-22	108.690	115.000	115.160	108.690	5.300	4.831%	1.91万	0.00亿	0.000%
2026-06-18	114.660	109.700	115.480	108.000	-1.700	-1.526%	2.15万	0.00亿	0.000%
2026-06-17	109.000	111.400	114.470	107.010	0.500	0.451%	1.97万	0.00亿	0.000%
2026-06-16	108.500	110.900	114.880	107.000	2.400	2.212%	2.77万	0.00亿	0.000%
2026-06-15	101.510	108.500	108.500	99.880	7.020	6.918%	2.39万	0.00亿	0.000%
2026-06-12	97.880	101.480	105.000	96.000	3.900	3.997%	2.71万	0.00亿	0.000%
2026-06-11	93.800	97.580	97.880	92.100	3.590	3.820%	1.96万	0.00亿	0.000%
2026-06-10	91.590	93.990	95.590	91.000	2.350	2.564%	1.29万	0.00亿	0.000%
2026-06-09	91.000	91.640	92.640	89.500	0.660	0.725%	1.23万	0.00亿	0.000%
2026-06-08	86.850	90.980	93.190	83.690	3.260	3.716%	2.01万	0.00亿	0.000%
2026-06-05	90.090	87.720	90.100	86.280	-2.390	-2.652%	1.59万	0.00亿	0.000%
2026-06-04	91.870	90.110	92.550	89.200	-2.680	-2.888%	1.39万	0.00亿	0.000%
2026-06-03	93.040	92.790	94.420	91.300	-1.170	-1.245%	1.52万	0.00亿	0.000%
2026-06-02	91.500	93.960	95.990	88.880	1.610	1.743%	2.59万	0.00亿	0.000%
2026-06-01	86.710	92.350	95.000	86.710	5.170	5.930%	2.56万	0.00亿	0.000%
2026-05-29	90.630	87.180	91.720	85.000	-3.010	-3.337%	1.92万	0.00亿	0.000%
2026-05-28	88.070	90.190	92.000	87.300	1.650	1.864%	2.29万	0.00亿	0.000%
2026-05-27	93.710	88.540	94.980	86.500	-2.070	-2.285%	2.47万	0.00亿	0.000%
2026-05-26	90.320	90.610	92.780	89.000	2.250	2.546%	3.56万	0.00亿	0.000%
2026-05-25	81.010	88.360	88.360	81.010	8.030	9.996%	2.42万	0.00亿	0.000%
2026-05-22	79.140	80.330	83.000	78.310	1.710	2.175%	1.62万	0.00亿	0.000%
2026-05-21	82.450	78.620	85.220	78.080	-3.990	-4.830%	1.77万	0.00亿	0.000%
2026-05-20	80.370	82.610	87.180	79.120	3.360	4.240%	2.66万	0.00亿	0.000%
2026-05-19	76.260	79.250	79.330	75.400	2.990	3.921%	1.47万	0.00亿	0.000%
2026-05-18	74.260	76.260	76.800	73.090	1.410	1.884%	1.17万	0.00亿	0.000%
2026-05-15	75.090	74.850	76.880	73.880	-0.240	-0.320%	1.65万	0.00亿	0.000%
2026-05-14	78.660	75.090	78.660	74.230	-3.650	-4.636%	1.90万	0.00亿	0.000%
2026-05-13	82.990	78.740	84.900	76.910	-2.380	-2.934%	2.86万	0.00亿	0.000%
2026-05-12	82.510	81.120	83.500	79.300	2.670	3.403%	3.69万	0.00亿	0.000%
2026-05-11	70.590	78.450	78.450	70.320	7.130	9.997%	2.35万	0.00亿	0.000%
2026-05-08	69.320	71.320	72.000	68.520	1.770	2.545%	2.34万	0.00亿	0.000%
2026-05-07	70.900	69.550	72.220	68.270	-1.350	-1.904%	2.29万	0.00亿	0.000%
2026-05-06	72.990	70.900	75.180	70.480	-1.480	-2.045%	2.36万	0.00亿	0.000%
2026-04-30	70.500	72.380	75.480	69.840	1.930	2.740%	2.03万	0.00亿	0.000%
2026-04-29	71.100	70.450	71.950	70.100	-0.080	-0.113%	1.75万	0.00亿	0.000%
2026-04-28	70.200	70.530	71.540	69.410	-0.010	-0.014%	0.97万	0.00亿	0.000%
2026-04-27	69.980	70.540	71.480	69.330	0.540	0.771%	1.27万	0.00亿	0.000%
2026-04-24	70.500	70.000	71.180	69.260	-1.090	-1.533%	1.37万	0.00亿	0.000%
2026-04-23	71.620	71.090	72.090	69.790	-0.320	-0.448%	1.63万	0.00亿	0.000%
2026-04-22	72.070	71.410	73.470	71.200	-0.620	-0.861%	1.36万	0.00亿	0.000%
2026-04-21	73.830	72.030	74.500	72.030	-1.890	-2.557%	1.88万	0.00亿	0.000%
2026-04-20	75.720	73.920	76.700	72.900	-1.740	-2.300%	1.94万	0.00亿	0.000%
2026-04-17	75.670	75.660	78.580	75.660	0.370	0.491%	1.91万	0.00亿	0.000%
2026-04-16	74.000	75.290	76.100	71.200	1.120	1.510%	1.89万	0.00亿	0.000%
2026-04-15	73.000	74.170	75.480	72.140	1.490	2.050%	1.96万	0.00亿	0.000%
2026-04-14	75.480	72.680	75.480	70.570	-1.220	-1.651%	3.10万	0.00亿	0.000%
2026-04-13	78.000	73.900	78.000	72.130	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-10	78.990	78.410	82.530	76.900	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-09	68.850	76.110	76.110	68.000	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-08	66.330	69.190	69.880	66.330	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-07	65.370	67.340	69.880	63.420	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-03	60.000	65.370	66.530	59.790	0.000	0.000%	4.56万	0.00亿	0.000%