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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.60 | 13.77 | 12.60 | 13.77 | +10.02% | 2.20 | 3.75% |
| 2025-05-26 | 12.40 | 12.62 | 12.24 | 12.52 | +1.51% | 0.79 | 1.45% |
| 2025-05-23 | 12.47 | 12.77 | 12.33 | 12.33 | -1.18% | 0.96 | 1.77% |
| 2025-05-22 | 12.67 | 12.88 | 12.40 | 12.48 | -1.24% | 1.20 | 2.18% |
| 2025-05-21 | 13.02 | 13.12 | 12.60 | 12.63 | -2.94% | 1.84 | 3.32% |
| 2025-05-20 | 12.94 | 13.62 | 12.78 | 13.02 | +0.23% | 2.88 | 5.01% |
| 2025-05-19 | 13.03 | 13.33 | 12.75 | 12.99 | -0.38% | 2.19 | 3.87% |
| 2025-05-16 | 12.07 | 13.33 | 11.91 | 13.04 | +6.49% | 3.17 | 5.77% |
| 2025-05-15 | 11.56 | 12.38 | 11.56 | 12.24 | +4.87% | 2.59 | 4.89% |
| 2025-05-14 | 11.54 | 11.73 | 11.27 | 11.67 | +0.25% | 1.63 | 3.24% |
| 2025-05-13 | 11.37 | 11.76 | 11.27 | 11.64 | +2.24% | 1.84 | 3.64% |
| 2025-05-12 | 11.32 | 11.59 | 11.14 | 11.39 | +0.43% | 1.35 | 2.72% |
| 2025-05-09 | 11.35 | 11.50 | 11.11 | 11.34 | -1.03% | 1.23 | 2.50% |
| 2025-05-08 | 11.35 | 11.46 | 11.04 | 11.46 | 0.00% | 1.61 | 3.30% |
| 2025-05-07 | 11.70 | 11.88 | 11.31 | 11.46 | -1.43% | 1.41 | 2.80% |
| 2025-05-06 | 11.47 | 11.83 | 11.18 | 11.63 | +2.07% | 2.09 | 4.16% |