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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.91 | 10.98 | 10.80 | 10.84 | -0.91% | 0.92 | 0.52% |
| 2025-05-26 | 10.96 | 10.97 | 10.79 | 10.94 | -0.27% | 1.13 | 0.64% |
| 2025-05-23 | 10.96 | 11.17 | 10.91 | 10.97 | +0.55% | 1.79 | 0.99% |
| 2025-05-22 | 10.95 | 11.00 | 10.83 | 10.91 | -0.54% | 1.01 | 0.57% |
| 2025-05-21 | 11.03 | 11.12 | 10.94 | 10.97 | -0.45% | 1.63 | 0.91% |
| 2025-05-20 | 10.93 | 11.15 | 10.91 | 11.02 | +1.55% | 2.20 | 1.23% |
| 2025-05-19 | 10.95 | 10.95 | 10.68 | 10.85 | -0.64% | 1.30 | 0.74% |
| 2025-05-16 | 10.65 | 11.03 | 10.64 | 10.92 | +2.13% | 1.95 | 1.11% |
| 2025-05-15 | 10.68 | 10.86 | 10.66 | 10.69 | -0.18% | 1.25 | 0.72% |
| 2025-05-14 | 10.76 | 10.76 | 10.59 | 10.71 | -0.83% | 1.69 | 0.97% |
| 2025-05-13 | 10.83 | 11.35 | 10.77 | 10.80 | +1.68% | 4.13 | 2.30% |
| 2025-05-12 | 10.58 | 10.78 | 10.49 | 10.63 | +2.58% | 2.54 | 1.47% |
| 2025-05-09 | 10.41 | 10.69 | 10.26 | 10.36 | -0.38% | 2.63 | 1.55% |
| 2025-05-08 | 10.32 | 10.44 | 10.25 | 10.40 | +0.67% | 1.89 | 1.12% |
| 2025-05-07 | 10.37 | 10.59 | 10.23 | 10.33 | +0.97% | 2.11 | 1.26% |
| 2025-05-06 | 10.17 | 10.24 | 10.10 | 10.23 | +1.67% | 2.05 | 1.24% |