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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.06 | 13.70 | 13.00 | 13.56 | +3.83% | 1.40 | 2.43% |
| 2026-01-16 | 12.95 | 13.09 | 12.80 | 13.06 | +0.85% | 0.56 | 1.01% |
| 2026-01-15 | 12.88 | 13.12 | 12.79 | 12.95 | +0.78% | 0.67 | 1.21% |
| 2026-01-14 | 12.96 | 13.11 | 12.61 | 12.85 | -0.70% | 0.97 | 1.76% |
| 2026-01-13 | 13.19 | 13.25 | 12.90 | 12.94 | -2.04% | 0.73 | 1.30% |
| 2026-01-12 | 13.02 | 13.33 | 12.92 | 13.21 | +1.54% | 0.91 | 1.63% |
| 2026-01-09 | 12.97 | 13.03 | 12.75 | 13.01 | +0.62% | 0.73 | 1.32% |
| 2026-01-08 | 12.89 | 13.08 | 12.71 | 12.93 | +0.23% | 0.80 | 1.45% |
| 2026-01-07 | 12.88 | 13.17 | 12.57 | 12.90 | +0.16% | 1.09 | 1.97% |
| 2026-01-06 | 12.36 | 12.95 | 12.30 | 12.88 | +4.21% | 1.09 | 2.01% |
| 2026-01-05 | 12.25 | 12.43 | 12.16 | 12.36 | +0.90% | 0.80 | 1.52% |
| 2025-12-31 | 12.20 | 12.27 | 11.98 | 12.25 | +0.41% | 0.70 | 1.34% |
| 2025-12-30 | 12.15 | 12.26 | 12.01 | 12.20 | -0.57% | 0.68 | 1.31% |
| 2025-12-29 | 12.72 | 12.72 | 12.19 | 12.27 | -3.61% | 1.01 | 1.92% |
| 2025-12-26 | 12.62 | 12.99 | 12.60 | 12.73 | +0.24% | 0.97 | 1.77% |
| 2025-12-25 | 12.85 | 12.85 | 12.55 | 12.70 | -0.39% | 0.77 | 1.42% |
| 2025-12-24 | 12.86 | 12.95 | 12.65 | 12.75 | -1.24% | 0.56 | 1.02% |
| 2025-12-23 | 12.96 | 13.16 | 12.77 | 12.91 | -0.54% | 0.69 | 1.25% |
| 2025-12-22 | 13.00 | 13.10 | 12.80 | 12.98 | -0.69% | 0.90 | 1.63% |
| 2025-12-19 | 12.58 | 13.18 | 12.46 | 13.07 | +3.90% | 1.14 | 2.06% |