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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.25 | 12.47 | 11.92 | 11.98 | -1.85% | 1.15 | 2.17% |
| 2025-07-22 | 12.06 | 12.31 | 11.97 | 12.20 | +1.22% | 0.85 | 1.61% |
| 2025-07-21 | 12.06 | 12.09 | 11.90 | 12.06 | +0.33% | 0.66 | 1.26% |
| 2025-07-18 | 12.19 | 12.20 | 11.92 | 12.02 | -1.45% | 1.16 | 2.21% |
| 2025-07-17 | 12.49 | 12.59 | 12.19 | 12.19 | -1.58% | 1.03 | 1.92% |
| 2025-07-16 | 12.94 | 13.03 | 12.36 | 12.39 | -4.24% | 1.32 | 2.40% |
| 2025-07-15 | 12.74 | 12.99 | 12.58 | 12.94 | +1.93% | 1.68 | 3.00% |
| 2025-07-14 | 12.79 | 13.31 | 12.47 | 12.69 | +4.18% | 2.40 | 4.28% |
| 2025-07-11 | 12.15 | 12.35 | 11.98 | 12.18 | 0.00% | 0.77 | 1.45% |
| 2025-07-10 | 12.47 | 12.52 | 12.09 | 12.18 | -2.51% | 0.90 | 1.68% |
| 2025-07-09 | 12.54 | 12.69 | 12.46 | 12.50 | -1.09% | 0.77 | 1.41% |
| 2025-07-08 | 13.00 | 13.17 | 12.49 | 12.63 | -3.45% | 1.38 | 2.49% |
| 2025-07-07 | 12.65 | 13.29 | 12.65 | 13.09 | +2.22% | 1.11 | 1.95% |
| 2025-07-04 | 13.33 | 13.50 | 12.63 | 12.80 | -5.57% | 1.39 | 2.47% |
| 2025-07-03 | 13.34 | 13.56 | 13.04 | 13.56 | +2.07% | 1.18 | 2.04% |
| 2025-07-02 | 12.91 | 13.54 | 12.91 | 13.28 | +2.42% | 1.57 | 2.71% |
| 2025-07-01 | 12.80 | 13.22 | 12.80 | 12.97 | +0.30% | 0.85 | 1.50% |
| 2025-06-30 | 12.57 | 13.11 | 12.47 | 12.93 | +1.07% | 1.43 | 2.55% |
| 2025-06-27 | 12.74 | 12.89 | 12.55 | 12.79 | +0.38% | 0.72 | 1.30% |
| 2025-06-26 | 12.77 | 12.97 | 12.38 | 12.74 | -0.23% | 0.92 | 1.66% |