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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.81 | 11.99 | 11.80 | 11.99 | +0.84% | 0.48 | 0.94% |
| 2025-10-22 | 11.92 | 12.04 | 11.79 | 11.89 | -0.25% | 0.49 | 0.97% |
| 2025-10-21 | 11.91 | 11.93 | 11.77 | 11.92 | +1.02% | 0.47 | 0.92% |
| 2025-10-20 | 11.88 | 12.06 | 11.71 | 11.80 | -1.50% | 0.63 | 1.25% |
| 2025-10-17 | 12.02 | 12.02 | 11.83 | 11.98 | +0.50% | 0.57 | 1.12% |
| 2025-10-16 | 12.10 | 12.22 | 11.90 | 11.92 | -1.73% | 0.68 | 1.31% |
| 2025-10-15 | 12.00 | 12.37 | 11.86 | 12.13 | +1.08% | 1.14 | 2.20% |
| 2025-10-14 | 11.95 | 12.07 | 11.80 | 12.00 | +0.42% | 0.72 | 1.41% |
| 2025-10-13 | 11.74 | 12.09 | 11.68 | 11.95 | -0.25% | 0.84 | 1.64% |
| 2025-10-10 | 11.45 | 12.14 | 11.41 | 11.98 | +4.08% | 1.50 | 2.95% |
| 2025-10-09 | 11.38 | 11.56 | 11.23 | 11.51 | +1.14% | 0.81 | 1.64% |
| 2025-09-30 | 11.48 | 11.50 | 11.35 | 11.38 | -0.44% | 0.42 | 0.86% |
| 2025-09-29 | 11.46 | 11.46 | 11.20 | 11.43 | -0.26% | 0.54 | 1.11% |
| 2025-09-26 | 11.39 | 11.60 | 11.28 | 11.46 | +1.42% | 0.64 | 1.32% |
| 2025-09-25 | 11.43 | 11.44 | 11.26 | 11.30 | -1.31% | 0.67 | 1.38% |
| 2025-09-24 | 11.39 | 11.58 | 11.36 | 11.45 | +0.53% | 0.51 | 1.04% |
| 2025-09-23 | 11.55 | 11.55 | 11.17 | 11.39 | -0.51% | 0.57 | 1.16% |
| 2025-09-22 | 11.70 | 11.70 | 11.36 | 11.45 | -1.77% | 0.69 | 1.39% |
| 2025-09-19 | 11.60 | 11.79 | 11.53 | 11.65 | +0.51% | 0.66 | 1.31% |
| 2025-09-18 | 11.89 | 11.93 | 11.50 | 11.60 | -2.55% | 1.24 | 2.41% |