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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.00 | 10.01 | 9.52 | 9.60 | -4.00% | 4.47 | 2.86% |
| 2025-10-22 | 10.20 | 10.24 | 9.98 | 10.00 | -2.44% | 3.82 | 2.35% |
| 2025-10-21 | 10.30 | 10.33 | 10.22 | 10.25 | -0.39% | 1.73 | 1.04% |
| 2025-10-20 | 10.33 | 10.35 | 10.22 | 10.29 | +0.19% | 0.91 | 0.55% |
| 2025-10-17 | 10.44 | 10.47 | 10.26 | 10.27 | -1.91% | 1.18 | 0.70% |
| 2025-10-16 | 10.36 | 10.56 | 10.31 | 10.47 | +1.16% | 2.01 | 1.19% |
| 2025-10-15 | 10.27 | 10.38 | 10.23 | 10.35 | +0.68% | 1.26 | 0.76% |
| 2025-10-14 | 10.32 | 10.36 | 10.23 | 10.28 | -0.29% | 1.12 | 0.67% |
| 2025-10-13 | 10.22 | 10.33 | 10.18 | 10.31 | -1.34% | 1.33 | 0.80% |
| 2025-10-10 | 10.40 | 10.51 | 10.36 | 10.45 | +0.10% | 1.40 | 0.83% |
| 2025-10-09 | 10.40 | 10.48 | 10.32 | 10.44 | +0.77% | 1.44 | 0.86% |
| 2025-09-30 | 10.42 | 10.44 | 10.35 | 10.36 | -0.38% | 0.79 | 0.47% |
| 2025-09-29 | 10.53 | 10.54 | 10.33 | 10.40 | -1.42% | 1.31 | 0.78% |
| 2025-09-26 | 10.45 | 10.60 | 10.40 | 10.55 | -0.19% | 0.94 | 0.56% |
| 2025-09-25 | 10.65 | 10.76 | 10.51 | 10.57 | -1.12% | 1.25 | 0.73% |
| 2025-09-24 | 10.55 | 10.69 | 10.50 | 10.69 | +1.71% | 1.01 | 0.59% |
| 2025-09-23 | 10.69 | 10.69 | 10.36 | 10.51 | -1.59% | 1.34 | 0.79% |
| 2025-09-22 | 10.79 | 10.89 | 10.59 | 10.68 | -0.84% | 1.53 | 0.88% |
| 2025-09-19 | 10.95 | 10.99 | 10.70 | 10.77 | -1.82% | 1.94 | 1.11% |
| 2025-09-18 | 11.07 | 11.13 | 10.88 | 10.97 | -0.63% | 1.64 | 0.92% |