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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.02 | 13.22 | 12.64 | 12.77 | -1.59% | 1.50 | 2.66% |
| 2025-06-24 | 12.45 | 13.07 | 12.36 | 12.98 | +4.42% | 1.91 | 3.41% |
| 2025-06-23 | 12.74 | 12.84 | 12.12 | 12.43 | -7.65% | 2.86 | 5.30% |
| 2025-06-20 | 13.63 | 13.87 | 13.34 | 13.46 | -1.29% | 1.23 | 2.07% |
| 2025-06-19 | 13.41 | 13.74 | 13.23 | 13.63 | +0.65% | 1.30 | 2.21% |
| 2025-06-18 | 13.82 | 13.83 | 13.41 | 13.55 | -1.71% | 0.93 | 1.57% |
| 2025-06-17 | 14.32 | 14.40 | 13.66 | 13.78 | -3.83% | 1.68 | 2.77% |
| 2025-06-16 | 14.25 | 14.70 | 14.10 | 14.33 | -1.15% | 1.43 | 2.28% |
| 2025-06-13 | 14.96 | 15.16 | 14.44 | 14.50 | -4.15% | 1.71 | 2.68% |
| 2025-06-12 | 14.68 | 15.29 | 14.51 | 15.12 | +1.92% | 2.45 | 3.78% |
| 2025-06-11 | 14.59 | 15.29 | 14.41 | 14.84 | -0.72% | 2.92 | 4.50% |
| 2025-06-10 | 14.22 | 15.19 | 13.91 | 14.95 | +5.25% | 4.73 | 7.48% |
| 2025-06-09 | 14.18 | 14.34 | 13.97 | 14.20 | +0.49% | 2.45 | 3.96% |
| 2025-06-06 | 14.59 | 14.95 | 14.11 | 14.13 | -3.22% | 2.52 | 4.03% |
| 2025-06-05 | 15.39 | 15.75 | 14.51 | 14.61 | -6.47% | 4.58 | 6.99% |
| 2025-06-04 | 15.03 | 15.61 | 14.80 | 15.61 | +10.01% | 5.74 | 8.61% |
| 2025-06-03 | 12.98 | 14.19 | 12.96 | 14.19 | +10.03% | 2.24 | 3.75% |
| 2025-05-30 | 13.20 | 13.26 | 12.85 | 12.90 | -2.30% | 1.42 | 2.49% |
| 2025-05-29 | 13.72 | 13.76 | 13.11 | 13.20 | -4.13% | 2.40 | 4.14% |
| 2025-05-28 | 14.11 | 14.33 | 13.73 | 13.77 | 0.00% | 3.85 | 6.30% |