健友股份 sh.603707
8.22
+0.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.24 | 8.25 | 8.10 | 8.22 | +0.12% | 0.71 | 0.54% |
| 2026-05-22 | 8.36 | 8.36 | 8.19 | 8.21 | -1.08% | 0.71 | 0.54% |
| 2026-05-21 | 8.35 | 8.51 | 8.26 | 8.30 | -1.07% | 0.74 | 0.54% |
| 2026-05-20 | 8.53 | 8.56 | 8.36 | 8.39 | -1.64% | 0.61 | 0.45% |
| 2026-05-19 | 8.48 | 8.57 | 8.47 | 8.53 | +0.35% | 0.59 | 0.43% |
| 2026-05-18 | 8.63 | 8.70 | 8.44 | 8.50 | -2.30% | 0.92 | 0.67% |
| 2026-05-15 | 8.85 | 8.87 | 8.63 | 8.70 | -1.47% | 0.91 | 0.65% |
| 2026-05-14 | 9.07 | 9.10 | 8.82 | 8.83 | -2.86% | 1.22 | 0.84% |
| 2026-05-13 | 9.09 | 9.12 | 9.05 | 9.09 | -0.11% | 0.76 | 0.52% |
| 2026-05-12 | 9.19 | 9.20 | 9.06 | 9.10 | -0.87% | 0.82 | 0.56% |
| 2026-05-11 | 9.10 | 9.19 | 9.07 | 9.18 | +0.88% | 0.88 | 0.60% |
| 2026-05-08 | 9.10 | 9.15 | 9.09 | 9.10 | 0.00% | 0.79 | 0.53% |
| 2026-05-07 | 9.20 | 9.21 | 9.07 | 9.10 | -0.66% | 1.19 | 0.81% |
| 2026-05-06 | 9.12 | 9.20 | 9.12 | 9.16 | -0.22% | 1.24 | 0.84% |
| 2026-04-30 | 9.42 | 9.42 | 9.14 | 9.18 | -2.75% | 1.90 | 1.28% |
| 2026-04-29 | 9.43 | 9.49 | 9.40 | 9.44 | +0.11% | 0.84 | 0.55% |
| 2026-04-28 | 9.35 | 9.47 | 9.35 | 9.43 | +0.53% | 0.60 | 0.39% |
| 2026-04-27 | 9.32 | 9.43 | 9.25 | 9.38 | +0.75% | 0.60 | 0.40% |
| 2026-04-24 | 9.35 | 9.39 | 9.27 | 9.31 | -0.64% | 0.63 | 0.42% |
| 2026-04-23 | 9.43 | 9.45 | 9.36 | 9.37 | -0.64% | 0.62 | 0.41% |