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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.40 | 9.45 | 9.37 | 9.43 | +0.21% | 0.59 | 0.39% |
| 2026-04-21 | 9.44 | 9.59 | 9.39 | 9.41 | -0.53% | 0.73 | 0.48% |
| 2026-04-20 | 9.51 | 9.54 | 9.40 | 9.46 | -0.53% | 0.76 | 0.50% |
| 2026-04-17 | 9.70 | 9.70 | 9.47 | 9.51 | -2.16% | 1.36 | 0.88% |
| 2026-04-16 | 9.83 | 9.85 | 9.67 | 9.72 | -1.12% | 1.10 | 0.70% |
| 2026-04-15 | 9.75 | 9.93 | 9.65 | 9.83 | +1.55% | 1.50 | 0.95% |
| 2026-04-14 | 9.73 | 9.77 | 9.51 | 9.68 | -0.31% | 1.28 | 0.83% |
| 2026-04-13 | 9.91 | 9.91 | 9.69 | 9.71 | -2.51% | 1.43 | 0.91% |
| 2026-04-10 | 9.85 | 10.07 | 9.79 | 9.96 | +1.94% | 1.77 | 1.10% |
| 2026-04-09 | 9.84 | 10.00 | 9.75 | 9.77 | -1.41% | 1.08 | 0.68% |
| 2026-04-08 | 9.79 | 9.93 | 9.72 | 9.91 | +2.48% | 1.51 | 0.95% |
| 2026-04-07 | 9.73 | 9.80 | 9.52 | 9.67 | 0.00% | 0.83 | 0.53% |
| 2026-04-03 | 9.86 | 9.89 | 9.65 | 9.67 | -2.81% | 1.18 | 0.75% |
| 2026-04-02 | 9.95 | 10.03 | 9.86 | 9.95 | -0.10% | 1.15 | 0.72% |
| 2026-04-01 | 9.86 | 9.96 | 9.75 | 9.96 | +1.74% | 1.49 | 0.93% |
| 2026-03-31 | 9.77 | 9.88 | 9.75 | 9.79 | -0.31% | 1.04 | 0.66% |
| 2026-03-30 | 9.64 | 9.82 | 9.61 | 9.82 | +1.34% | 0.98 | 0.62% |
| 2026-03-27 | 9.35 | 9.71 | 9.30 | 9.69 | +2.76% | 1.22 | 0.79% |
| 2026-03-26 | 9.69 | 9.87 | 9.38 | 9.43 | -2.18% | 1.24 | 0.80% |
| 2026-03-25 | 9.40 | 9.65 | 9.37 | 9.64 | +3.21% | 1.03 | 0.67% |