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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.13 | 10.42 | 10.10 | 10.22 | +0.29% | 0.62 | 1.42% |
| 2026-04-21 | 9.93 | 10.48 | 9.91 | 10.19 | +2.41% | 0.94 | 2.16% |
| 2026-04-20 | 9.83 | 9.96 | 9.78 | 9.95 | +1.32% | 0.44 | 1.05% |
| 2026-04-17 | 9.95 | 9.95 | 9.74 | 9.82 | -1.31% | 0.49 | 1.17% |
| 2026-04-16 | 9.86 | 9.98 | 9.80 | 9.95 | +0.81% | 0.40 | 0.94% |
| 2026-04-15 | 9.93 | 9.94 | 9.82 | 9.87 | -0.10% | 0.32 | 0.77% |
| 2026-04-14 | 10.00 | 10.01 | 9.72 | 9.88 | -0.70% | 0.47 | 1.11% |
| 2026-04-13 | 10.00 | 10.01 | 9.90 | 9.95 | -0.50% | 0.32 | 0.76% |
| 2026-04-10 | 9.86 | 10.05 | 9.85 | 10.00 | +2.04% | 0.52 | 1.22% |
| 2026-04-09 | 9.97 | 10.03 | 9.77 | 9.80 | -2.20% | 0.45 | 1.08% |
| 2026-04-08 | 9.86 | 10.02 | 9.85 | 10.02 | +2.45% | 0.47 | 1.10% |
| 2026-04-07 | 9.82 | 9.89 | 9.70 | 9.78 | -0.71% | 0.50 | 1.20% |
| 2026-04-03 | 10.12 | 10.12 | 9.82 | 9.85 | -2.48% | 0.32 | 0.76% |
| 2026-04-02 | 10.12 | 10.15 | 9.95 | 10.10 | -0.20% | 0.45 | 1.06% |
| 2026-04-01 | 9.99 | 10.12 | 9.85 | 10.12 | +2.85% | 0.64 | 1.49% |
| 2026-03-31 | 10.15 | 10.25 | 9.82 | 9.84 | -3.43% | 0.92 | 2.14% |
| 2026-03-30 | 10.65 | 10.69 | 9.94 | 10.19 | -6.94% | 1.33 | 3.06% |
| 2026-03-27 | 10.69 | 10.99 | 10.68 | 10.95 | +0.83% | 0.51 | 1.10% |
| 2026-03-26 | 10.80 | 11.00 | 10.79 | 10.86 | +0.37% | 0.46 | 0.98% |
| 2026-03-25 | 10.66 | 10.85 | 10.59 | 10.82 | +1.79% | 0.41 | 0.90% |