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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.47 | 11.56 | 11.33 | 11.53 | -0.17% | 1.53 | 0.83% |
| 2025-08-19 | 11.50 | 11.77 | 11.50 | 11.55 | +0.87% | 2.19 | 1.17% |
| 2025-08-18 | 11.42 | 11.55 | 11.36 | 11.45 | +0.35% | 1.57 | 0.85% |
| 2025-08-15 | 11.24 | 11.48 | 11.22 | 11.41 | +1.33% | 1.27 | 0.69% |
| 2025-08-14 | 11.50 | 11.51 | 11.25 | 11.26 | -1.92% | 1.23 | 0.67% |
| 2025-08-13 | 11.42 | 11.60 | 11.38 | 11.48 | +0.35% | 1.39 | 0.75% |
| 2025-08-12 | 11.45 | 11.56 | 11.33 | 11.44 | -0.09% | 1.20 | 0.65% |
| 2025-08-11 | 11.45 | 11.53 | 11.39 | 11.45 | +0.17% | 1.18 | 0.64% |
| 2025-08-08 | 11.24 | 11.47 | 11.14 | 11.43 | +1.60% | 1.61 | 0.88% |
| 2025-08-07 | 11.40 | 11.55 | 11.23 | 11.25 | -1.57% | 2.07 | 1.13% |
| 2025-08-06 | 11.66 | 11.77 | 11.36 | 11.43 | -2.14% | 2.13 | 1.15% |
| 2025-08-05 | 11.62 | 11.78 | 11.53 | 11.68 | +0.17% | 1.29 | 0.69% |
| 2025-08-04 | 11.60 | 11.70 | 11.37 | 11.66 | -0.17% | 1.98 | 1.07% |
| 2025-08-01 | 11.78 | 12.03 | 11.61 | 11.68 | -1.43% | 1.78 | 0.94% |
| 2025-07-31 | 11.91 | 12.20 | 11.72 | 11.85 | -0.75% | 2.52 | 1.31% |
| 2025-07-30 | 11.58 | 12.27 | 11.55 | 11.94 | +2.49% | 3.36 | 1.75% |
| 2025-07-29 | 11.55 | 11.70 | 11.43 | 11.65 | +1.04% | 1.54 | 0.82% |
| 2025-07-28 | 11.55 | 11.59 | 11.47 | 11.53 | +0.17% | 1.21 | 0.65% |
| 2025-07-25 | 11.62 | 11.67 | 11.48 | 11.51 | -0.86% | 1.26 | 0.68% |
| 2025-07-24 | 11.43 | 11.65 | 11.41 | 11.61 | +2.02% | 1.69 | 0.91% |