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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.93 | 13.00 | 12.36 | 12.60 | -2.17% | 1.07 | 1.98% |
| 2025-11-19 | 13.05 | 13.21 | 12.78 | 12.88 | -1.30% | 0.94 | 1.70% |
| 2025-11-18 | 13.12 | 13.33 | 12.92 | 13.05 | -1.21% | 1.05 | 1.87% |
| 2025-11-17 | 13.39 | 13.43 | 13.10 | 13.21 | -1.12% | 1.03 | 1.82% |
| 2025-11-14 | 13.41 | 13.67 | 13.36 | 13.36 | -1.18% | 1.21 | 2.09% |
| 2025-11-13 | 13.48 | 13.60 | 13.25 | 13.52 | +0.30% | 1.48 | 2.58% |
| 2025-11-12 | 13.55 | 14.00 | 13.46 | 13.48 | -2.11% | 1.64 | 2.82% |
| 2025-11-11 | 13.51 | 13.99 | 13.30 | 13.77 | -0.07% | 2.76 | 4.74% |
| 2025-11-10 | 13.16 | 14.10 | 13.07 | 13.78 | +5.03% | 3.53 | 6.08% |
| 2025-11-07 | 13.15 | 13.44 | 13.03 | 13.12 | -0.53% | 1.67 | 2.95% |
| 2025-11-06 | 12.97 | 13.33 | 12.88 | 13.19 | +0.15% | 1.68 | 3.00% |
| 2025-11-05 | 13.15 | 13.57 | 12.97 | 13.17 | +0.15% | 2.51 | 4.43% |
| 2025-11-04 | 13.10 | 13.36 | 12.92 | 13.15 | +1.23% | 2.67 | 4.76% |
| 2025-11-03 | 13.36 | 13.37 | 12.72 | 12.99 | +0.08% | 4.70 | 8.45% |
| 2025-10-31 | 12.62 | 12.98 | 12.50 | 12.98 | +10.00% | 1.98 | 3.59% |
| 2025-10-30 | 12.06 | 12.06 | 11.74 | 11.80 | -2.16% | 0.67 | 1.32% |
| 2025-10-29 | 11.89 | 12.12 | 11.61 | 12.06 | +1.52% | 0.83 | 1.64% |
| 2025-10-28 | 11.83 | 11.95 | 11.80 | 11.88 | +0.17% | 0.42 | 0.83% |
| 2025-10-27 | 11.75 | 11.98 | 11.70 | 11.86 | +0.94% | 0.63 | 1.25% |
| 2025-10-24 | 11.90 | 11.95 | 11.72 | 11.75 | -2.00% | 0.61 | 1.22% |