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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.40 | 11.74 | 11.36 | 11.38 | +0.35% | 2.14 | 1.15% |
| 2025-07-22 | 11.38 | 11.42 | 11.26 | 11.34 | -0.44% | 1.37 | 0.75% |
| 2025-07-21 | 11.38 | 11.50 | 11.28 | 11.39 | +0.44% | 1.27 | 0.69% |
| 2025-07-18 | 11.25 | 11.35 | 11.11 | 11.34 | +0.80% | 1.42 | 0.78% |
| 2025-07-17 | 11.17 | 11.30 | 11.11 | 11.25 | +0.63% | 1.43 | 0.79% |
| 2025-07-16 | 10.79 | 11.18 | 10.78 | 11.18 | +3.61% | 2.67 | 1.49% |
| 2025-07-15 | 10.91 | 10.95 | 10.60 | 10.79 | -1.46% | 1.87 | 1.08% |
| 2025-07-14 | 10.97 | 11.02 | 10.92 | 10.95 | -0.09% | 1.03 | 0.58% |
| 2025-07-11 | 10.89 | 11.11 | 10.89 | 10.96 | +0.64% | 2.02 | 1.13% |
| 2025-07-10 | 10.85 | 10.95 | 10.82 | 10.89 | +0.18% | 0.93 | 0.53% |
| 2025-07-09 | 11.00 | 11.06 | 10.84 | 10.87 | -1.45% | 1.44 | 0.82% |
| 2025-07-08 | 10.94 | 11.13 | 10.91 | 11.03 | +0.73% | 0.94 | 0.53% |
| 2025-07-07 | 11.10 | 11.14 | 10.94 | 10.95 | -1.35% | 0.95 | 0.53% |
| 2025-07-04 | 11.18 | 11.24 | 11.10 | 11.10 | -0.72% | 0.85 | 0.47% |
| 2025-07-03 | 10.94 | 11.32 | 10.94 | 11.18 | +1.64% | 1.43 | 0.79% |
| 2025-07-02 | 11.00 | 11.16 | 10.96 | 11.00 | -1.43% | 1.08 | 0.61% |
| 2025-07-01 | 11.12 | 11.19 | 11.05 | 11.16 | +0.09% | 1.08 | 0.60% |
| 2025-06-30 | 11.06 | 11.19 | 10.93 | 11.15 | +0.91% | 1.07 | 0.60% |
| 2025-06-27 | 10.78 | 11.21 | 10.75 | 11.05 | +2.79% | 1.96 | 1.10% |
| 2025-06-26 | 10.93 | 10.93 | 10.72 | 10.75 | -1.65% | 1.37 | 0.79% |