有友食品 sh.603697
10.75
-2.98%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.01 | 11.01 | 10.58 | 10.75 | -2.98% | 0.90 | 1.97% |
| 2026-05-22 | 11.15 | 11.25 | 10.97 | 11.08 | -0.54% | 0.84 | 1.78% |
| 2026-05-21 | 11.37 | 11.58 | 11.06 | 11.14 | -2.28% | 1.17 | 2.42% |
| 2026-05-20 | 11.74 | 11.78 | 11.22 | 11.40 | -1.55% | 1.21 | 2.47% |
| 2026-05-19 | 11.59 | 11.83 | 11.36 | 11.58 | -0.86% | 1.67 | 3.36% |
| 2026-05-18 | 11.34 | 11.85 | 11.00 | 11.68 | +3.00% | 3.47 | 7.02% |
| 2026-05-15 | 10.28 | 11.34 | 10.21 | 11.34 | +9.99% | 2.48 | 5.26% |
| 2026-05-14 | 10.60 | 10.69 | 10.49 | 10.50 | -1.04% | 0.54 | 1.19% |
| 2026-05-13 | 10.73 | 10.78 | 10.58 | 10.61 | -0.84% | 0.55 | 1.21% |
| 2026-05-12 | 10.73 | 10.88 | 10.55 | 10.70 | -0.19% | 0.56 | 1.21% |
| 2026-05-11 | 10.55 | 10.75 | 10.44 | 10.72 | +1.23% | 0.62 | 1.37% |
| 2026-05-08 | 10.39 | 10.63 | 10.33 | 10.59 | +2.22% | 0.67 | 1.49% |
| 2026-05-07 | 10.47 | 10.51 | 10.33 | 10.36 | -0.77% | 0.46 | 1.03% |
| 2026-05-06 | 10.54 | 10.70 | 10.31 | 10.44 | -1.14% | 0.93 | 2.08% |
| 2026-04-30 | 10.46 | 10.70 | 10.40 | 10.56 | +0.38% | 0.72 | 1.59% |
| 2026-04-29 | 10.56 | 10.85 | 10.46 | 10.52 | +0.38% | 1.13 | 2.48% |
| 2026-04-28 | 11.00 | 11.28 | 10.44 | 10.48 | -3.50% | 1.34 | 2.91% |
| 2026-04-27 | 10.62 | 10.91 | 10.58 | 10.86 | +1.31% | 1.08 | 2.35% |
| 2026-04-24 | 10.42 | 10.79 | 10.35 | 10.72 | +2.88% | 1.08 | 2.38% |
| 2026-04-23 | 10.19 | 10.51 | 10.16 | 10.42 | +1.96% | 0.98 | 2.22% |