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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.93 | 10.95 | 10.81 | 10.93 | +0.18% | 0.96 | 0.55% |
| 2025-06-24 | 10.75 | 10.95 | 10.75 | 10.91 | +1.49% | 1.30 | 0.74% |
| 2025-06-23 | 10.60 | 10.76 | 10.56 | 10.75 | -0.09% | 1.06 | 0.61% |
| 2025-06-20 | 10.80 | 10.86 | 10.65 | 10.76 | -0.55% | 0.94 | 0.54% |
| 2025-06-19 | 11.00 | 11.06 | 10.78 | 10.82 | -2.17% | 1.20 | 0.68% |
| 2025-06-18 | 11.18 | 11.25 | 11.02 | 11.06 | -1.78% | 1.41 | 0.79% |
| 2025-06-17 | 11.40 | 11.51 | 11.17 | 11.26 | -0.88% | 1.41 | 0.77% |
| 2025-06-16 | 11.29 | 11.44 | 11.21 | 11.36 | +0.44% | 1.41 | 0.77% |
| 2025-06-13 | 11.76 | 11.79 | 11.28 | 11.31 | -4.15% | 2.26 | 1.22% |
| 2025-06-12 | 11.60 | 12.08 | 11.54 | 11.80 | +1.64% | 1.97 | 1.03% |
| 2025-06-11 | 11.71 | 11.80 | 11.50 | 11.61 | -0.17% | 1.13 | 0.60% |
| 2025-06-10 | 11.63 | 11.78 | 11.45 | 11.63 | +0.78% | 2.08 | 1.10% |
| 2025-06-09 | 11.07 | 12.01 | 11.07 | 11.54 | +4.25% | 4.33 | 2.30% |
| 2025-06-06 | 11.07 | 11.11 | 11.01 | 11.07 | 0.00% | 0.91 | 0.51% |
| 2025-06-05 | 11.29 | 11.30 | 11.01 | 11.07 | -1.60% | 1.42 | 0.80% |
| 2025-06-04 | 11.21 | 11.35 | 11.06 | 11.25 | +0.71% | 1.40 | 0.76% |
| 2025-06-03 | 11.10 | 11.28 | 11.05 | 11.17 | +0.09% | 1.24 | 0.68% |
| 2025-05-30 | 11.31 | 11.39 | 11.14 | 11.16 | -1.57% | 1.55 | 0.85% |
| 2025-05-29 | 10.84 | 11.68 | 10.80 | 11.34 | +5.24% | 3.67 | 1.98% |
| 2025-05-28 | 10.80 | 10.85 | 10.74 | 10.77 | -0.64% | 0.76 | 0.43% |