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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.63 | 13.07 | 12.52 | 13.03 | +3.02% | 1.47 | 2.64% |
| 2025-08-19 | 12.60 | 12.70 | 12.46 | 12.64 | +0.94% | 0.87 | 1.59% |
| 2025-08-18 | 12.36 | 12.67 | 12.32 | 12.53 | +2.08% | 1.00 | 1.84% |
| 2025-08-15 | 12.20 | 12.29 | 12.13 | 12.27 | +0.08% | 0.46 | 0.87% |
| 2025-08-14 | 12.35 | 12.40 | 12.22 | 12.26 | -0.64% | 0.63 | 1.18% |
| 2025-08-13 | 12.43 | 12.67 | 12.16 | 12.34 | +0.16% | 1.10 | 2.04% |
| 2025-08-12 | 12.41 | 12.52 | 12.28 | 12.32 | -1.02% | 0.47 | 0.87% |
| 2025-08-11 | 12.42 | 12.51 | 12.26 | 12.45 | +0.24% | 0.68 | 1.25% |
| 2025-08-08 | 12.57 | 12.64 | 12.41 | 12.42 | -1.09% | 0.79 | 1.46% |
| 2025-08-07 | 12.31 | 12.69 | 12.25 | 12.56 | +1.99% | 1.31 | 2.40% |
| 2025-08-06 | 12.44 | 12.44 | 12.02 | 12.31 | -1.02% | 0.80 | 1.50% |
| 2025-08-05 | 12.45 | 12.50 | 12.25 | 12.44 | +0.08% | 0.94 | 1.74% |
| 2025-08-04 | 11.90 | 12.64 | 11.87 | 12.43 | +4.11% | 2.07 | 3.83% |
| 2025-08-01 | 11.67 | 12.04 | 11.66 | 11.94 | +2.27% | 1.22 | 2.33% |
| 2025-07-31 | 11.90 | 11.92 | 11.64 | 11.67 | -1.89% | 0.83 | 1.63% |
| 2025-07-30 | 11.76 | 11.94 | 11.67 | 11.90 | +1.50% | 0.81 | 1.56% |
| 2025-07-29 | 11.96 | 12.06 | 11.62 | 11.72 | -1.97% | 1.09 | 2.13% |
| 2025-07-28 | 12.20 | 12.20 | 11.89 | 11.96 | -2.17% | 0.96 | 1.83% |
| 2025-07-25 | 12.05 | 12.39 | 11.96 | 12.22 | +1.22% | 0.98 | 1.84% |
| 2025-07-24 | 11.96 | 12.08 | 11.86 | 12.08 | +0.82% | 0.69 | 1.31% |