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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.35 | 12.50 | 12.29 | 12.50 | +2.12% | 1.31 | 2.48% |
| 2026-02-13 | 12.37 | 12.46 | 12.20 | 12.24 | -0.81% | 1.67 | 3.17% |
| 2026-02-12 | 12.62 | 12.70 | 12.33 | 12.34 | -2.37% | 1.29 | 2.42% |
| 2026-02-11 | 13.15 | 13.15 | 12.58 | 12.64 | -4.60% | 1.77 | 3.25% |
| 2026-02-10 | 13.56 | 13.56 | 13.19 | 13.25 | -2.57% | 1.25 | 2.21% |
| 2026-02-09 | 13.75 | 13.78 | 13.33 | 13.60 | +0.29% | 1.71 | 2.96% |
| 2026-02-06 | 13.68 | 14.08 | 13.55 | 13.56 | -2.38% | 2.45 | 4.18% |
| 2026-02-05 | 13.79 | 14.19 | 13.60 | 13.89 | +0.80% | 3.07 | 5.16% |
| 2026-02-04 | 13.54 | 14.27 | 13.40 | 13.78 | +2.07% | 4.55 | 7.71% |
| 2026-02-03 | 13.43 | 13.68 | 13.14 | 13.50 | -0.30% | 4.03 | 7.04% |
| 2026-02-02 | 12.33 | 13.54 | 12.22 | 13.54 | +9.99% | 2.64 | 4.76% |
| 2026-01-30 | 12.34 | 12.48 | 12.15 | 12.31 | -0.65% | 0.87 | 1.66% |
| 2026-01-29 | 12.43 | 12.44 | 12.16 | 12.39 | 0.00% | 0.90 | 1.72% |
| 2026-01-28 | 12.64 | 12.74 | 12.35 | 12.39 | -1.98% | 0.69 | 1.28% |
| 2026-01-27 | 13.18 | 13.18 | 12.60 | 12.64 | -3.95% | 0.87 | 1.60% |
| 2026-01-26 | 13.36 | 13.36 | 13.06 | 13.16 | -1.79% | 0.78 | 1.38% |
| 2026-01-23 | 13.50 | 13.51 | 13.27 | 13.40 | -0.89% | 0.92 | 1.60% |
| 2026-01-22 | 13.27 | 13.52 | 13.18 | 13.52 | +1.58% | 0.95 | 1.66% |
| 2026-01-21 | 13.56 | 13.58 | 13.28 | 13.31 | -1.84% | 0.94 | 1.65% |
| 2026-01-20 | 13.50 | 13.80 | 13.42 | 13.56 | 0.00% | 1.13 | 1.94% |