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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.30 | 9.34 | 9.11 | 9.34 | +2.30% | 0.86 | 0.58% |
| 2026-03-23 | 9.72 | 9.73 | 9.03 | 9.13 | -7.03% | 2.22 | 1.47% |
| 2026-03-20 | 9.85 | 9.93 | 9.82 | 9.82 | -0.10% | 1.02 | 0.64% |
| 2026-03-19 | 9.85 | 9.96 | 9.80 | 9.83 | -1.11% | 0.97 | 0.61% |
| 2026-03-18 | 9.92 | 10.01 | 9.85 | 9.94 | +0.20% | 0.70 | 0.44% |
| 2026-03-17 | 10.05 | 10.12 | 9.92 | 9.92 | -1.29% | 1.12 | 0.69% |
| 2026-03-16 | 9.81 | 10.17 | 9.81 | 10.05 | +2.13% | 2.00 | 1.24% |
| 2026-03-13 | 9.85 | 9.99 | 9.80 | 9.84 | -0.10% | 1.08 | 0.67% |
| 2026-03-12 | 9.86 | 9.88 | 9.79 | 9.85 | -0.10% | 0.76 | 0.48% |
| 2026-03-11 | 9.83 | 9.90 | 9.79 | 9.86 | +0.20% | 0.77 | 0.48% |
| 2026-03-10 | 9.71 | 9.87 | 9.71 | 9.84 | +1.55% | 1.06 | 0.67% |
| 2026-03-09 | 9.62 | 9.73 | 9.58 | 9.69 | 0.00% | 1.18 | 0.76% |
| 2026-03-06 | 9.41 | 9.74 | 9.40 | 9.69 | +2.98% | 1.56 | 1.00% |
| 2026-03-05 | 9.40 | 9.63 | 9.31 | 9.41 | +1.18% | 1.17 | 0.77% |
| 2026-03-04 | 9.43 | 9.49 | 9.29 | 9.30 | -1.90% | 1.10 | 0.73% |
| 2026-03-03 | 9.64 | 9.77 | 9.42 | 9.48 | -1.66% | 1.36 | 0.88% |
| 2026-03-02 | 9.83 | 9.87 | 9.61 | 9.64 | -2.63% | 1.30 | 0.83% |
| 2026-02-27 | 9.92 | 9.94 | 9.80 | 9.90 | -0.30% | 1.11 | 0.69% |
| 2026-02-26 | 9.98 | 10.05 | 9.90 | 9.93 | -0.80% | 1.03 | 0.64% |
| 2026-02-25 | 10.00 | 10.05 | 9.96 | 10.01 | +0.20% | 1.27 | 0.79% |