有友食品(603697)股票行情
有友食品(603697)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 13.68 | 13.91 | 0.09 | 0.65% | 13.50 | 14.02 | 94337 | 12992.71 | 2.21% |
| 2025-06-18 | 14.10 | 13.82 | -0.24 | -1.71% | 13.68 | 14.11 | 67215 | 9294.77 | 1.57% |
| 2025-06-17 | 14.61 | 14.06 | -0.56 | -3.83% | 13.94 | 14.69 | 118494 | 16806.04 | 2.77% |
| 2025-06-16 | 14.54 | 14.62 | -0.17 | -1.15% | 14.38 | 15.00 | 97506 | 14270.57 | 2.28% |
| 2025-06-13 | 15.26 | 14.79 | -0.64 | -4.15% | 14.73 | 15.47 | 114411 | 17109.59 | 2.68% |
| 2025-06-12 | 14.98 | 15.43 | 0.29 | 1.92% | 14.80 | 15.60 | 161499 | 24470.95 | 3.78% |
| 2025-06-11 | 14.88 | 15.14 | -0.11 | -0.72% | 14.70 | 15.60 | 192396 | 29182.41 | 4.50% |
| 2025-06-10 | 14.51 | 15.25 | 0.76 | 5.24% | 14.19 | 15.50 | 320107 | 47308.56 | 7.48% |
| 2025-06-09 | 14.47 | 14.49 | 0.07 | 0.49% | 14.25 | 14.63 | 169186 | 24495.04 | 3.96% |
| 2025-06-06 | 14.88 | 14.42 | -0.48 | -3.22% | 14.39 | 15.25 | 172515 | 25208.69 | 4.03% |
| 2025-06-05 | 15.70 | 14.90 | -1.03 | -6.47% | 14.80 | 16.07 | 299141 | 45770.19 | 6.99% |
| 2025-06-04 | 15.33 | 15.93 | 1.45 | 10.01% | 15.10 | 15.93 | 368377 | 57367.30 | 8.61% |
| 2025-06-03 | 13.24 | 14.48 | 1.32 | 10.03% | 13.22 | 14.48 | 160381 | 22370.29 | 3.75% |
| 2025-05-30 | 13.47 | 13.16 | -0.31 | -2.30% | 13.11 | 13.53 | 106692 | 14155.45 | 2.49% |
| 2025-05-29 | 14.00 | 13.47 | -0.58 | -4.13% | 13.37 | 14.04 | 176974 | 23978.37 | 4.14% |
| 2025-05-28 | 14.40 | 14.05 | 0.00 | 0.00% | 14.01 | 14.62 | 269351 | 38472.75 | 6.30% |
| 2025-05-27 | 12.85 | 14.05 | 1.28 | 10.02% | 12.85 | 14.05 | 160498 | 21971.41 | 3.75% |
| 2025-05-26 | 12.65 | 12.77 | 0.19 | 1.51% | 12.49 | 12.87 | 62180 | 7902.06 | 1.45% |
| 2025-05-23 | 12.72 | 12.58 | -0.15 | -1.18% | 12.58 | 13.03 | 75573 | 9615.94 | 1.77% |
| 2025-05-22 | 12.93 | 12.73 | -0.16 | -1.24% | 12.65 | 13.14 | 93111 | 11952.87 | 2.18% |
| 2025-05-21 | 13.28 | 12.89 | -0.39 | -2.94% | 12.85 | 13.38 | 141856 | 18390.95 | 3.32% |
| 2025-05-20 | 13.20 | 13.28 | 0.03 | 0.23% | 13.04 | 13.90 | 214219 | 28780.29 | 5.01% |
| 2025-05-19 | 13.29 | 13.25 | -0.05 | -0.38% | 13.01 | 13.60 | 165601 | 21948.72 | 3.87% |
| 2025-05-16 | 12.31 | 13.30 | 0.81 | 6.49% | 12.15 | 13.60 | 246920 | 31735.64 | 5.77% |
| 2025-05-15 | 11.79 | 12.49 | 0.58 | 4.87% | 11.79 | 12.63 | 209101 | 25862.95 | 4.89% |
| 2025-05-14 | 11.77 | 11.91 | 0.03 | 0.25% | 11.50 | 11.97 | 138499 | 16273.33 | 3.24% |
| 2025-05-13 | 11.60 | 11.88 | 0.26 | 2.24% | 11.50 | 12.00 | 155520 | 18360.06 | 3.64% |
| 2025-05-12 | 11.55 | 11.62 | 0.05 | 0.43% | 11.36 | 11.82 | 116414 | 13478.52 | 2.72% |
| 2025-05-09 | 11.58 | 11.57 | -0.12 | -1.03% | 11.33 | 11.73 | 107034 | 12327.04 | 2.50% |
| 2025-05-08 | 11.58 | 11.69 | 0.00 | 0.00% | 11.26 | 11.69 | 141111 | 16140.32 | 3.30% |
| 2025-05-07 | 11.94 | 11.69 | -0.17 | -1.43% | 11.54 | 12.12 | 119796 | 14083.49 | 2.80% |
| 2025-05-06 | 11.70 | 11.86 | 0.24 | 2.07% | 11.41 | 12.07 | 177754 | 20895.55 | 4.16% |
| 2025-04-30 | 12.15 | 11.62 | -0.80 | -6.44% | 11.45 | 12.51 | 254625 | 30404.99 | 5.95% |
| 2025-04-29 | 11.76 | 12.42 | 0.27 | 2.22% | 11.70 | 12.50 | 275313 | 33223.27 | 6.44% |
| 2025-04-28 | 12.80 | 12.15 | -1.35 | -10.00% | 12.15 | 12.98 | 85861 | 10571.71 | 2.01% |
| 2025-04-25 | 13.35 | 13.50 | -0.05 | -0.37% | 13.25 | 14.88 | 287574 | 40419.30 | 6.72% |
| 2025-04-24 | 12.60 | 13.55 | 0.58 | 4.47% | 12.56 | 13.62 | 258550 | 33819.88 | 6.05% |
| 2025-04-23 | 13.45 | 13.18 | -0.57 | -4.15% | 12.73 | 14.50 | 358865 | 47840.31 | 8.39% |
| 2025-04-22 | 12.52 | 13.75 | 1.25 | 10.00% | 12.14 | 13.75 | 371777 | 47391.41 | 8.69% |
| 2025-04-21 | 11.13 | 12.50 | 1.14 | 10.04% | 11.10 | 12.50 | 307723 | 37634.93 | 7.19% |
| 2025-04-18 | 11.56 | 11.36 | -0.38 | -3.24% | 11.21 | 12.15 | 158675 | 18439.54 | 3.71% |
| 2025-04-17 | 11.55 | 11.74 | 0.02 | 0.17% | 11.22 | 12.17 | 165795 | 19320.84 | 3.88% |
| 2025-04-16 | 11.79 | 11.72 | -0.18 | -1.51% | 11.33 | 12.05 | 135859 | 15831.12 | 3.18% |
| 2025-04-15 | 11.65 | 11.90 | 0.11 | 0.93% | 11.20 | 12.56 | 249156 | 29657.88 | 5.83% |
| 2025-04-14 | 11.16 | 11.79 | 0.79 | 7.18% | 11.02 | 12.00 | 199595 | 23066.26 | 4.67% |
| 2025-04-11 | 10.73 | 11.00 | 0.08 | 0.73% | 10.48 | 11.02 | 134853 | 14480.41 | 3.15% |
| 2025-04-10 | 10.33 | 10.92 | 0.47 | 4.50% | 10.30 | 11.16 | 184101 | 19782.71 | 4.30% |
| 2025-04-09 | 10.74 | 10.45 | -0.23 | -2.15% | 9.91 | 10.84 | 197438 | 20546.49 | 4.62% |
| 2025-04-08 | 9.81 | 10.68 | 0.89 | 9.09% | 9.79 | 10.68 | 215230 | 22222.65 | 5.03% |
| 2025-04-07 | 9.65 | 9.79 | -0.50 | -4.86% | 9.47 | 10.31 | 108842 | 10723.98 | 2.54% |
| 2025-04-03 | 10.11 | 10.29 | 0.19 | 1.88% | 9.97 | 10.50 | 100718 | 10294.88 | 2.35% |
| 2025-04-02 | 9.87 | 10.10 | 0.17 | 1.71% | 9.84 | 10.22 | 64578 | 6503.03 | 1.51% |
| 2025-04-01 | 9.77 | 9.93 | 0.22 | 2.27% | 9.71 | 9.96 | 42789 | 4226.04 | 1.00% |
| 2025-03-31 | 9.66 | 9.71 | -0.03 | -0.31% | 9.57 | 9.81 | 38071 | 3687.53 | 0.89% |
| 2025-03-28 | 9.85 | 9.74 | -0.11 | -1.12% | 9.65 | 9.85 | 42178 | 4106.26 | 0.99% |
| 2025-03-27 | 9.85 | 9.85 | -0.09 | -0.91% | 9.78 | 10.10 | 43717 | 4331.16 | 1.02% |
| 2025-03-26 | 9.70 | 9.94 | 0.23 | 2.37% | 9.47 | 10.03 | 77645 | 7645.90 | 1.82% |
| 2025-03-25 | 9.89 | 9.71 | -0.25 | -2.51% | 9.56 | 9.95 | 74010 | 7167.65 | 1.73% |
| 2025-03-24 | 9.90 | 9.96 | 0.13 | 1.32% | 9.83 | 10.26 | 75680 | 7603.70 | 1.77% |
| 2025-03-21 | 10.14 | 9.83 | -0.15 | -1.50% | 9.74 | 10.18 | 87017 | 8615.25 | 2.03% |
| 2025-03-20 | 9.70 | 9.98 | 0.31 | 3.21% | 9.68 | 10.59 | 165928 | 16774.29 | 3.88% |
| 2025-03-19 | 9.95 | 9.67 | -0.27 | -2.72% | 9.51 | 9.95 | 70815 | 6844.46 | 1.66% |
| 2025-03-18 | 9.81 | 9.94 | 0.12 | 1.22% | 9.60 | 10.03 | 105750 | 10341.15 | 2.47% |
| 2025-03-17 | 9.93 | 9.82 | -0.06 | -0.61% | 9.75 | 10.20 | 106619 | 10598.97 | 2.49% |
| 2025-03-14 | 9.67 | 9.88 | 0.23 | 2.38% | 9.66 | 10.40 | 180630 | 18161.82 | 4.22% |
| 2025-03-13 | 9.40 | 9.65 | 0.19 | 2.01% | 9.27 | 9.88 | 172353 | 16574.89 | 4.03% |
| 2025-03-12 | 8.99 | 9.46 | 0.49 | 5.46% | 8.81 | 9.81 | 144279 | 13427.07 | 3.37% |
| 2025-03-11 | 8.76 | 8.97 | 0.14 | 1.59% | 8.70 | 8.98 | 39358 | 3480.29 | 0.92% |
| 2025-03-10 | 8.72 | 8.83 | 0.12 | 1.38% | 8.68 | 8.92 | 53351 | 4702.02 | 1.25% |
| 2025-03-07 | 8.66 | 8.71 | 0.05 | 0.58% | 8.59 | 8.82 | 49319 | 4295.65 | 1.15% |
| 2025-03-06 | 8.70 | 8.66 | -0.05 | -0.57% | 8.55 | 8.76 | 37860 | 3265.58 | 0.89% |
| 2025-03-05 | 8.72 | 8.71 | 0.00 | 0.00% | 8.56 | 8.74 | 35769 | 3094.26 | 0.84% |
| 2025-03-04 | 8.78 | 8.71 | -0.08 | -0.91% | 8.62 | 8.88 | 75353 | 6569.41 | 1.76% |
| 2025-03-03 | 9.13 | 8.79 | -0.34 | -3.72% | 8.73 | 9.31 | 103380 | 9293.77 | 2.42% |
| 2025-02-28 | 8.88 | 9.13 | 0.21 | 2.35% | 8.86 | 9.40 | 108601 | 9967.82 | 2.54% |
| 2025-02-27 | 8.67 | 8.92 | 0.25 | 2.88% | 8.66 | 9.23 | 92791 | 8311.50 | 2.17% |
| 2025-02-26 | 8.65 | 8.67 | 0.02 | 0.23% | 8.58 | 8.74 | 27331 | 2362.83 | 0.64% |
| 2025-02-25 | 8.62 | 8.65 | -0.08 | -0.92% | 8.62 | 8.79 | 33035 | 2870.14 | 0.77% |
| 2025-02-24 | 8.75 | 8.73 | -0.03 | -0.34% | 8.70 | 8.98 | 45600 | 4024.24 | 1.07% |
| 2025-02-21 | 9.08 | 8.76 | -0.32 | -3.52% | 8.62 | 9.14 | 64177 | 5644.03 | 1.50% |
上证大盘股票行情在线 K线走势图
