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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.01 | 10.09 | 9.98 | 10.01 | +0.10% | 0.86 | 0.53% |
| 2025-11-19 | 10.11 | 10.18 | 9.97 | 10.00 | -1.19% | 1.05 | 0.65% |
| 2025-11-18 | 10.20 | 10.27 | 10.08 | 10.12 | -1.08% | 1.17 | 0.72% |
| 2025-11-17 | 10.36 | 10.36 | 10.19 | 10.23 | -1.25% | 1.42 | 0.86% |
| 2025-11-14 | 10.35 | 10.46 | 10.34 | 10.36 | +0.19% | 1.59 | 0.95% |
| 2025-11-13 | 10.27 | 10.35 | 10.22 | 10.34 | +0.49% | 1.29 | 0.78% |
| 2025-11-12 | 10.35 | 10.37 | 10.25 | 10.29 | -0.58% | 1.23 | 0.74% |
| 2025-11-11 | 10.31 | 10.45 | 10.27 | 10.35 | +0.49% | 1.69 | 1.01% |
| 2025-11-10 | 10.17 | 10.32 | 10.16 | 10.30 | +1.38% | 1.68 | 1.01% |
| 2025-11-07 | 10.05 | 10.27 | 10.02 | 10.16 | +1.50% | 1.90 | 1.16% |
| 2025-11-06 | 10.01 | 10.03 | 9.99 | 10.01 | -0.40% | 0.93 | 0.58% |
| 2025-11-05 | 9.90 | 10.08 | 9.86 | 10.05 | +1.21% | 1.45 | 0.90% |
| 2025-11-04 | 10.03 | 10.03 | 9.91 | 9.93 | -1.19% | 1.53 | 0.95% |
| 2025-11-03 | 10.10 | 10.10 | 9.97 | 10.05 | +0.10% | 1.77 | 1.09% |
| 2025-10-31 | 10.01 | 10.07 | 9.92 | 10.04 | +0.80% | 2.24 | 1.38% |
| 2025-10-30 | 9.74 | 10.19 | 9.72 | 9.96 | +1.84% | 3.36 | 2.09% |
| 2025-10-29 | 9.83 | 9.85 | 9.67 | 9.78 | -0.41% | 1.61 | 1.02% |
| 2025-10-28 | 9.92 | 9.93 | 9.78 | 9.82 | -1.11% | 1.91 | 1.20% |
| 2025-10-27 | 9.73 | 10.02 | 9.73 | 9.93 | +3.01% | 3.45 | 2.17% |
| 2025-10-24 | 9.56 | 9.66 | 9.49 | 9.64 | +0.42% | 2.49 | 1.61% |