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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.16 | 9.32 | 9.15 | 9.26 | +0.54% | 0.73 | 0.49% |
| 2025-12-17 | 9.05 | 9.22 | 9.05 | 9.21 | +1.32% | 0.81 | 0.55% |
| 2025-12-16 | 9.18 | 9.19 | 9.06 | 9.09 | -0.98% | 0.78 | 0.53% |
| 2025-12-15 | 9.18 | 9.26 | 9.12 | 9.18 | +0.11% | 0.81 | 0.55% |
| 2025-12-12 | 9.25 | 9.27 | 9.10 | 9.17 | -1.08% | 1.19 | 0.81% |
| 2025-12-11 | 9.40 | 9.42 | 9.25 | 9.27 | -1.38% | 0.97 | 0.64% |
| 2025-12-10 | 9.45 | 9.46 | 9.31 | 9.40 | -0.63% | 0.98 | 0.65% |
| 2025-12-09 | 9.58 | 9.60 | 9.46 | 9.46 | -1.46% | 0.96 | 0.63% |
| 2025-12-08 | 9.63 | 9.64 | 9.58 | 9.60 | 0.00% | 0.84 | 0.54% |
| 2025-12-05 | 9.60 | 9.62 | 9.46 | 9.60 | -0.21% | 1.27 | 0.82% |
| 2025-12-04 | 9.59 | 9.64 | 9.55 | 9.62 | +0.42% | 0.72 | 0.47% |
| 2025-12-03 | 9.67 | 9.70 | 9.54 | 9.58 | -1.03% | 0.95 | 0.61% |
| 2025-12-02 | 9.75 | 9.75 | 9.65 | 9.68 | -0.51% | 0.71 | 0.46% |
| 2025-12-01 | 9.69 | 9.75 | 9.65 | 9.73 | +0.41% | 0.90 | 0.57% |
| 2025-11-28 | 9.77 | 9.79 | 9.63 | 9.69 | -0.62% | 1.20 | 0.77% |
| 2025-11-27 | 9.87 | 9.89 | 9.72 | 9.75 | -1.22% | 1.25 | 0.79% |
| 2025-11-26 | 9.92 | 10.04 | 9.86 | 9.87 | -0.50% | 0.99 | 0.61% |
| 2025-11-25 | 9.98 | 10.03 | 9.90 | 9.92 | 0.00% | 1.01 | 0.63% |
| 2025-11-24 | 9.85 | 9.95 | 9.82 | 9.92 | +0.81% | 0.85 | 0.53% |
| 2025-11-21 | 9.98 | 10.04 | 9.77 | 9.84 | -1.70% | 1.61 | 1.01% |