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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.06 | 12.13 | 11.88 | 11.90 | -0.98% | 0.91 | 1.75% |
| 2025-09-16 | 11.89 | 12.06 | 11.84 | 12.02 | +0.91% | 0.71 | 1.37% |
| 2025-09-15 | 12.01 | 12.21 | 11.88 | 11.91 | -1.22% | 1.02 | 1.95% |
| 2025-09-12 | 12.24 | 12.34 | 12.04 | 12.06 | -2.15% | 1.14 | 2.15% |
| 2025-09-11 | 12.30 | 12.34 | 12.04 | 12.32 | +0.16% | 1.26 | 2.36% |
| 2025-09-10 | 12.31 | 12.49 | 12.09 | 12.30 | +0.40% | 1.03 | 1.91% |
| 2025-09-09 | 12.43 | 12.53 | 12.22 | 12.25 | -0.79% | 1.07 | 1.98% |
| 2025-09-08 | 12.25 | 12.63 | 12.25 | 12.35 | +0.16% | 1.07 | 1.98% |
| 2025-09-05 | 12.57 | 12.58 | 11.79 | 12.33 | -0.94% | 1.67 | 3.15% |
| 2025-09-04 | 12.13 | 12.86 | 11.79 | 12.45 | +2.67% | 2.75 | 5.11% |
| 2025-09-03 | 13.40 | 13.91 | 12.10 | 12.13 | -9.77% | 3.66 | 6.55% |
| 2025-09-02 | 13.69 | 14.17 | 13.21 | 13.44 | -0.80% | 3.50 | 5.82% |
| 2025-09-01 | 13.48 | 13.91 | 13.28 | 13.55 | -2.12% | 3.14 | 5.28% |
| 2025-08-29 | 14.03 | 14.53 | 13.72 | 13.84 | -3.22% | 3.89 | 6.34% |
| 2025-08-28 | 13.73 | 15.06 | 13.45 | 14.30 | +0.48% | 5.64 | 9.13% |
| 2025-08-27 | 12.93 | 14.23 | 12.80 | 14.23 | +10.00% | 3.18 | 5.29% |
| 2025-08-26 | 12.92 | 13.28 | 12.90 | 12.94 | -0.75% | 1.43 | 2.50% |
| 2025-08-25 | 12.66 | 13.06 | 12.41 | 13.04 | +2.78% | 1.55 | 2.80% |
| 2025-08-22 | 12.88 | 12.88 | 12.47 | 12.68 | -1.45% | 0.89 | 1.63% |
| 2025-08-21 | 12.99 | 13.13 | 12.80 | 12.87 | -1.20% | 0.88 | 1.56% |