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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.05 | 11.11 | 11.01 | 11.04 | -0.36% | 1.14 | 0.64% |
| 2025-09-16 | 11.09 | 11.09 | 10.94 | 11.08 | +0.09% | 1.03 | 0.58% |
| 2025-09-15 | 11.13 | 11.19 | 11.06 | 11.07 | -0.18% | 1.16 | 0.64% |
| 2025-09-12 | 11.17 | 11.23 | 11.04 | 11.09 | -0.54% | 1.75 | 0.97% |
| 2025-09-11 | 11.16 | 11.17 | 10.85 | 11.15 | -0.54% | 2.10 | 1.18% |
| 2025-09-10 | 11.35 | 11.43 | 11.20 | 11.21 | -1.84% | 1.92 | 1.05% |
| 2025-09-09 | 11.67 | 11.70 | 11.32 | 11.42 | -2.48% | 2.08 | 1.12% |
| 2025-09-08 | 11.53 | 11.80 | 11.48 | 11.71 | +1.47% | 1.93 | 1.03% |
| 2025-09-05 | 11.42 | 11.55 | 11.19 | 11.54 | +1.05% | 1.74 | 0.95% |
| 2025-09-04 | 11.54 | 11.70 | 11.25 | 11.42 | -0.87% | 1.75 | 0.95% |
| 2025-09-03 | 11.68 | 11.78 | 11.42 | 11.52 | -1.29% | 1.55 | 0.83% |
| 2025-09-02 | 11.79 | 11.92 | 11.51 | 11.67 | -0.77% | 2.20 | 1.16% |
| 2025-09-01 | 11.33 | 11.91 | 11.26 | 11.76 | +3.89% | 3.09 | 1.64% |
| 2025-08-29 | 11.51 | 11.69 | 11.25 | 11.32 | -1.39% | 2.41 | 1.31% |
| 2025-08-28 | 11.44 | 11.51 | 11.10 | 11.48 | +0.35% | 1.78 | 0.97% |
| 2025-08-27 | 11.75 | 11.80 | 11.44 | 11.44 | -2.64% | 1.87 | 1.00% |
| 2025-08-26 | 11.67 | 11.85 | 11.65 | 11.75 | +0.26% | 1.53 | 0.81% |
| 2025-08-25 | 11.64 | 11.80 | 11.60 | 11.72 | +0.69% | 1.88 | 0.99% |
| 2025-08-22 | 11.84 | 11.85 | 11.55 | 11.64 | +0.69% | 2.07 | 1.10% |
| 2025-08-21 | 11.54 | 11.61 | 11.47 | 11.56 | +0.26% | 1.54 | 0.82% |