友阿股份
sz002277 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.64
涨跌幅
-2.93%
成交量
15,101,600 股
成交额
70,624,976 元
换手率
1.08%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.76 | 4.64 | 4.77 | 4.63 | -2.93% | 15,101,600 | 70,624,976 | 1.08 |
| 2026-10-13 | 4.74 | 4.78 | 4.82 | 4.63 | +0.42% | 17,081,400 | 80,913,920 | 1.23 |
| 2026-10-12 | 4.85 | 4.76 | 4.93 | 4.75 | -2.06% | 17,089,700 | 82,171,616 | 1.23 |
| 2026-10-09 | 4.77 | 4.86 | 4.90 | 4.66 | +1.46% | 28,972,500 | 138,323,920 | 2.08 |
| 2026-10-08 | 4.90 | 4.79 | 5.09 | 4.78 | -0.42% | 25,599,100 | 124,410,592 | 1.84 |
| 2026-09-30 | 4.88 | 4.81 | 4.97 | 4.79 | -0.82% | 20,548,100 | 99,665,864 | 1.47 |
| 2026-09-29 | 4.99 | 4.85 | 5.00 | 4.81 | -4.34% | 30,539,100 | 149,317,376 | 2.19 |
| 2026-09-28 | 5.24 | 5.07 | 5.26 | 5.05 | -3.43% | 15,260,100 | 78,085,312 | 1.09 |
| 2026-09-24 | 5.35 | 5.25 | 5.41 | 5.23 | -2.05% | 14,147,800 | 74,784,584 | 1.01 |
| 2026-09-23 | 5.43 | 5.36 | 5.46 | 5.35 | -1.65% | 15,928,000 | 85,768,824 | 1.14 |
| 2026-09-22 | 5.52 | 5.45 | 5.55 | 5.44 | -1.80% | 18,910,800 | 103,520,560 | 1.36 |
| 2026-09-21 | 5.47 | 5.55 | 5.58 | 5.42 | +0.18% | 19,693,400 | 108,776,032 | 1.41 |
| 2026-09-18 | 5.45 | 5.54 | 5.59 | 5.45 | +1.09% | 18,657,900 | 103,196,624 | 1.34 |
| 2026-09-17 | 5.39 | 5.48 | 5.58 | 5.35 | +1.11% | 23,997,800 | 131,357,368 | 1.72 |
| 2026-09-16 | 5.40 | 5.42 | 5.44 | 5.30 | -0.18% | 18,757,400 | 101,012,208 | 1.35 |
| 2026-09-15 | 5.68 | 5.43 | 5.68 | 5.42 | -4.40% | 19,423,300 | 107,149,808 | 1.39 |
| 2026-09-14 | 5.64 | 5.68 | 5.76 | 5.60 | +0.18% | 11,629,500 | 65,949,704 | 0.83 |
| 2026-09-11 | 5.76 | 5.67 | 5.82 | 5.61 | -3.08% | 22,822,700 | 129,702,112 | 1.64 |
| 2026-09-10 | 6.06 | 5.85 | 6.08 | 5.85 | -4.41% | 26,482,100 | 156,763,760 | 1.90 |
| 2026-09-09 | 6.10 | 6.12 | 6.15 | 5.96 | -0.49% | 23,889,900 | 144,912,240 | 1.71 |
| 2026-09-08 | 6.07 | 6.15 | 6.16 | 6.05 | +1.32% | 23,186,500 | 141,866,352 | 1.66 |
| 2026-09-07 | 5.96 | 6.07 | 6.11 | 5.94 | +0.83% | 22,038,400 | 133,575,744 | 1.58 |
| 2026-09-04 | 6.08 | 6.02 | 6.10 | 5.97 | -0.66% | 23,896,100 | 144,568,512 | 1.71 |
| 2026-09-03 | 6.15 | 6.06 | 6.17 | 6.04 | -1.46% | 20,124,100 | 122,358,624 | 1.44 |
| 2026-09-02 | 6.17 | 6.15 | 6.22 | 6.09 | -1.76% | 21,359,300 | 130,811,944 | 1.53 |
| 2026-09-01 | 6.16 | 6.26 | 6.28 | 6.15 | +1.13% | 26,476,600 | 165,035,216 | 1.90 |
| 2026-08-31 | 6.34 | 6.19 | 6.34 | 6.13 | -3.43% | 35,256,800 | 218,888,128 | 2.53 |
| 2026-08-28 | 6.46 | 6.41 | 6.56 | 6.36 | -1.54% | 24,951,400 | 161,137,776 | 1.79 |
| 2026-08-27 | 6.40 | 6.51 | 6.54 | 6.36 | +1.24% | 28,132,800 | 181,916,704 | 2.02 |
| 2026-08-26 | 6.49 | 6.43 | 6.60 | 6.43 | -2.28% | 46,177,300 | 299,643,200 | 3.31 |
需要全历史数据与程序化访问？
查看 友阿股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002277 获取全部历史日线。