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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.42 | 9.50 | 9.39 | 9.48 | +0.74% | 0.83 | 0.55% |
| 2026-01-16 | 9.57 | 9.59 | 9.38 | 9.41 | -0.95% | 0.97 | 0.64% |
| 2026-01-15 | 9.49 | 9.54 | 9.45 | 9.50 | -0.11% | 0.96 | 0.63% |
| 2026-01-14 | 9.56 | 9.69 | 9.40 | 9.51 | -0.83% | 1.88 | 1.21% |
| 2026-01-13 | 9.60 | 9.73 | 9.55 | 9.59 | -0.10% | 1.53 | 0.98% |
| 2026-01-12 | 9.59 | 9.62 | 9.53 | 9.60 | +0.31% | 1.13 | 0.73% |
| 2026-01-09 | 9.40 | 9.59 | 9.35 | 9.57 | +1.81% | 1.29 | 0.84% |
| 2026-01-08 | 9.45 | 9.50 | 9.36 | 9.40 | +0.32% | 1.12 | 0.73% |
| 2026-01-07 | 9.35 | 9.41 | 9.29 | 9.37 | +0.43% | 1.10 | 0.73% |
| 2026-01-06 | 9.25 | 9.33 | 9.23 | 9.33 | +0.97% | 0.95 | 0.64% |
| 2026-01-05 | 9.02 | 9.25 | 9.01 | 9.24 | +2.33% | 1.27 | 0.86% |
| 2025-12-31 | 9.09 | 9.11 | 9.00 | 9.03 | -0.66% | 0.80 | 0.55% |
| 2025-12-30 | 9.07 | 9.11 | 9.03 | 9.09 | +0.11% | 0.56 | 0.38% |
| 2025-12-29 | 9.19 | 9.21 | 9.07 | 9.08 | -1.41% | 0.93 | 0.63% |
| 2025-12-26 | 9.23 | 9.25 | 9.16 | 9.21 | -0.32% | 0.60 | 0.40% |
| 2025-12-25 | 9.31 | 9.32 | 9.24 | 9.24 | -0.54% | 0.80 | 0.54% |
| 2025-12-24 | 9.27 | 9.30 | 9.19 | 9.29 | +0.54% | 0.49 | 0.33% |
| 2025-12-23 | 9.34 | 9.41 | 9.21 | 9.24 | -0.86% | 0.70 | 0.46% |
| 2025-12-22 | 9.35 | 9.38 | 9.31 | 9.32 | -0.32% | 0.57 | 0.38% |
| 2025-12-19 | 9.27 | 9.42 | 9.26 | 9.35 | +0.97% | 0.82 | 0.54% |