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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.56 | 12.82 | 12.51 | 12.58 | +0.16% | 0.68 | 1.25% |
| 2025-12-17 | 12.74 | 12.89 | 12.47 | 12.56 | -1.34% | 1.01 | 1.87% |
| 2025-12-16 | 12.42 | 12.92 | 12.42 | 12.73 | +1.11% | 1.00 | 1.83% |
| 2025-12-15 | 12.13 | 12.76 | 12.13 | 12.59 | +3.03% | 0.83 | 1.54% |
| 2025-12-12 | 12.17 | 12.32 | 12.09 | 12.22 | +0.49% | 0.51 | 0.98% |
| 2025-12-11 | 12.45 | 12.46 | 12.15 | 12.16 | -2.88% | 0.62 | 1.18% |
| 2025-12-10 | 12.61 | 12.82 | 12.41 | 12.52 | -0.87% | 0.74 | 1.37% |
| 2025-12-09 | 12.46 | 12.83 | 12.35 | 12.63 | +0.96% | 0.93 | 1.73% |
| 2025-12-08 | 12.63 | 12.75 | 12.44 | 12.51 | -1.88% | 0.79 | 1.48% |
| 2025-12-05 | 12.72 | 12.84 | 12.60 | 12.75 | +0.16% | 0.56 | 1.03% |
| 2025-12-04 | 13.00 | 13.20 | 12.69 | 12.73 | -1.77% | 0.78 | 1.42% |
| 2025-12-03 | 13.40 | 13.40 | 12.89 | 12.96 | -2.41% | 0.91 | 1.63% |
| 2025-12-02 | 13.30 | 13.53 | 13.09 | 13.28 | -0.30% | 1.07 | 1.89% |
| 2025-12-01 | 13.03 | 13.60 | 12.92 | 13.32 | +2.07% | 1.48 | 2.59% |
| 2025-11-28 | 12.43 | 13.27 | 12.33 | 13.05 | +4.48% | 1.75 | 3.16% |
| 2025-11-27 | 12.70 | 12.77 | 12.45 | 12.49 | -1.58% | 1.04 | 1.94% |
| 2025-11-26 | 12.45 | 13.10 | 12.35 | 12.69 | +4.62% | 2.19 | 4.03% |
| 2025-11-25 | 12.17 | 12.29 | 12.02 | 12.13 | +0.83% | 0.68 | 1.30% |
| 2025-11-24 | 12.20 | 12.46 | 11.86 | 12.03 | -0.58% | 0.80 | 1.54% |
| 2025-11-21 | 12.47 | 12.78 | 12.10 | 12.10 | -3.97% | 0.97 | 1.83% |