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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.94 | 10.02 | 9.76 | 9.99 | +1.63% | 1.69 | 1.06% |
| 2026-02-13 | 9.87 | 9.96 | 9.80 | 9.83 | -0.41% | 0.95 | 0.59% |
| 2026-02-12 | 9.95 | 9.95 | 9.85 | 9.87 | -0.80% | 0.91 | 0.57% |
| 2026-02-11 | 10.03 | 10.04 | 9.94 | 9.95 | -0.90% | 0.96 | 0.60% |
| 2026-02-10 | 10.01 | 10.06 | 9.93 | 10.04 | +0.50% | 1.36 | 0.84% |
| 2026-02-09 | 9.79 | 10.03 | 9.72 | 9.99 | +2.25% | 2.46 | 1.53% |
| 2026-02-06 | 9.77 | 9.90 | 9.68 | 9.77 | +0.10% | 1.60 | 1.01% |
| 2026-02-05 | 9.61 | 9.86 | 9.57 | 9.76 | +1.67% | 2.15 | 1.37% |
| 2026-02-04 | 9.65 | 9.67 | 9.56 | 9.60 | -0.72% | 1.31 | 0.85% |
| 2026-02-03 | 9.31 | 9.75 | 9.30 | 9.67 | +4.20% | 2.05 | 1.32% |
| 2026-02-02 | 9.43 | 9.63 | 9.25 | 9.28 | -2.01% | 1.28 | 0.84% |
| 2026-01-30 | 9.67 | 9.72 | 9.46 | 9.47 | -1.87% | 1.18 | 0.76% |
| 2026-01-29 | 9.54 | 9.69 | 9.49 | 9.65 | +1.47% | 1.17 | 0.75% |
| 2026-01-28 | 9.64 | 9.68 | 9.48 | 9.51 | -1.14% | 0.95 | 0.62% |
| 2026-01-27 | 9.72 | 9.75 | 9.51 | 9.62 | -0.93% | 1.20 | 0.77% |
| 2026-01-26 | 9.75 | 9.79 | 9.60 | 9.71 | -0.10% | 1.43 | 0.91% |
| 2026-01-23 | 9.57 | 9.74 | 9.57 | 9.72 | +1.57% | 1.33 | 0.85% |
| 2026-01-22 | 9.49 | 9.59 | 9.48 | 9.57 | +0.74% | 0.85 | 0.55% |
| 2026-01-21 | 9.46 | 9.56 | 9.45 | 9.50 | +0.11% | 0.96 | 0.62% |
| 2026-01-20 | 9.46 | 9.54 | 9.44 | 9.49 | +0.11% | 0.63 | 0.41% |