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 |
|---|
| 2026-02-03 | 13.43 | 13.50 | -0.04 | -0.30% | 13.14 | 13.68 | 301133 | 40346.08 | 7.04% |
| 2026-02-02 | 12.33 | 13.54 | 1.23 | 9.99% | 12.22 | 13.54 | 203670 | 26442.75 | 4.76% |
| 2026-01-30 | 12.34 | 12.31 | -0.08 | -0.65% | 12.15 | 12.48 | 71129 | 8746.57 | 1.66% |
| 2026-01-29 | 12.43 | 12.39 | 0.00 | 0.00% | 12.16 | 12.44 | 73614 | 9046.08 | 1.72% |
| 2026-01-28 | 12.64 | 12.39 | -0.25 | -1.98% | 12.35 | 12.74 | 54896 | 6852.76 | 1.28% |
| 2026-01-27 | 13.18 | 12.64 | -0.52 | -3.95% | 12.60 | 13.18 | 68520 | 8726.77 | 1.60% |
| 2026-01-26 | 13.36 | 13.16 | -0.24 | -1.79% | 13.06 | 13.36 | 59040 | 7777.04 | 1.38% |
| 2026-01-23 | 13.50 | 13.40 | -0.12 | -0.89% | 13.27 | 13.51 | 68501 | 9161.62 | 1.60% |
| 2026-01-22 | 13.27 | 13.52 | 0.21 | 1.58% | 13.18 | 13.52 | 71127 | 9493.86 | 1.66% |
| 2026-01-21 | 13.56 | 13.31 | -0.25 | -1.84% | 13.28 | 13.58 | 70448 | 9409.18 | 1.65% |
| 2026-01-20 | 13.50 | 13.56 | 0.00 | 0.00% | 13.42 | 13.80 | 83049 | 11304.53 | 1.94% |
| 2026-01-19 | 13.06 | 13.56 | 0.50 | 3.83% | 13.00 | 13.70 | 103886 | 14033.43 | 2.43% |
| 2026-01-16 | 12.95 | 13.06 | 0.11 | 0.85% | 12.80 | 13.09 | 43040 | 5584.42 | 1.01% |
| 2026-01-15 | 12.88 | 12.95 | 0.10 | 0.78% | 12.79 | 13.12 | 51659 | 6709.53 | 1.21% |
| 2026-01-14 | 12.96 | 12.85 | -0.09 | -0.70% | 12.61 | 13.11 | 75253 | 9674.37 | 1.76% |
| 2026-01-13 | 13.19 | 12.94 | -0.27 | -2.04% | 12.90 | 13.25 | 55497 | 7270.36 | 1.30% |
| 2026-01-12 | 13.02 | 13.21 | 0.20 | 1.54% | 12.92 | 13.33 | 69553 | 9138.78 | 1.63% |
| 2026-01-09 | 12.97 | 13.01 | 0.08 | 0.62% | 12.75 | 13.03 | 56261 | 7254.10 | 1.32% |
| 2026-01-08 | 12.89 | 12.93 | 0.03 | 0.23% | 12.71 | 13.08 | 61813 | 7971.76 | 1.45% |
| 2026-01-07 | 12.88 | 12.90 | 0.02 | 0.16% | 12.57 | 13.17 | 84420 | 10876.68 | 1.97% |
| 2026-01-06 | 12.36 | 12.88 | 0.52 | 4.21% | 12.30 | 12.95 | 85906 | 10867.32 | 2.01% |
| 2026-01-05 | 12.25 | 12.36 | 0.11 | 0.90% | 12.16 | 12.43 | 64823 | 7979.75 | 1.52% |
| 2025-12-31 | 12.20 | 12.25 | 0.05 | 0.41% | 11.98 | 12.27 | 57464 | 6971.10 | 1.34% |
| 2025-12-30 | 12.15 | 12.20 | -0.07 | -0.57% | 12.01 | 12.26 | 55882 | 6782.43 | 1.31% |
| 2025-12-29 | 12.72 | 12.27 | -0.46 | -3.61% | 12.19 | 12.72 | 82047 | 10106.23 | 1.92% |
| 2025-12-26 | 12.62 | 12.73 | 0.03 | 0.24% | 12.60 | 12.99 | 75868 | 9699.93 | 1.77% |
| 2025-12-25 | 12.85 | 12.70 | -0.05 | -0.39% | 12.55 | 12.85 | 60893 | 7707.22 | 1.42% |
| 2025-12-24 | 12.86 | 12.75 | -0.16 | -1.24% | 12.65 | 12.95 | 43650 | 5569.05 | 1.02% |
| 2025-12-23 | 12.96 | 12.91 | -0.07 | -0.54% | 12.77 | 13.16 | 53583 | 6921.55 | 1.25% |
| 2025-12-22 | 13.00 | 12.98 | -0.09 | -0.69% | 12.80 | 13.10 | 69794 | 9024.76 | 1.63% |
| 2025-12-19 | 12.58 | 13.07 | 0.49 | 3.90% | 12.46 | 13.18 | 88185 | 11401.51 | 2.06% |
| 2025-12-18 | 12.56 | 12.58 | 0.02 | 0.16% | 12.51 | 12.82 | 53566 | 6802.89 | 1.25% |
| 2025-12-17 | 12.74 | 12.56 | -0.17 | -1.34% | 12.47 | 12.89 | 80012 | 10108.66 | 1.87% |
| 2025-12-16 | 12.42 | 12.73 | 0.14 | 1.11% | 12.42 | 12.92 | 78383 | 9976.63 | 1.83% |
| 2025-12-15 | 12.13 | 12.59 | 0.37 | 3.03% | 12.13 | 12.76 | 66019 | 8288.04 | 1.54% |
| 2025-12-12 | 12.17 | 12.22 | 0.06 | 0.49% | 12.09 | 12.32 | 42071 | 5139.61 | 0.98% |
| 2025-12-11 | 12.45 | 12.16 | -0.36 | -2.88% | 12.15 | 12.46 | 50513 | 6185.85 | 1.18% |
| 2025-12-10 | 12.61 | 12.52 | -0.11 | -0.87% | 12.41 | 12.82 | 58633 | 7365.37 | 1.37% |
| 2025-12-09 | 12.46 | 12.63 | 0.12 | 0.96% | 12.35 | 12.83 | 74087 | 9321.68 | 1.73% |
| 2025-12-08 | 12.63 | 12.51 | -0.24 | -1.88% | 12.44 | 12.75 | 63394 | 7939.99 | 1.48% |
| 2025-12-05 | 12.72 | 12.75 | 0.02 | 0.16% | 12.60 | 12.84 | 44036 | 5601.57 | 1.03% |
| 2025-12-04 | 13.00 | 12.73 | -0.23 | -1.77% | 12.69 | 13.20 | 60520 | 7781.72 | 1.42% |
| 2025-12-03 | 13.40 | 12.96 | -0.32 | -2.41% | 12.89 | 13.40 | 69718 | 9079.93 | 1.63% |
| 2025-12-02 | 13.30 | 13.28 | -0.04 | -0.30% | 13.09 | 13.53 | 80627 | 10707.88 | 1.89% |
| 2025-12-01 | 13.03 | 13.32 | 0.27 | 2.07% | 12.92 | 13.60 | 110690 | 14772.21 | 2.59% |
| 2025-11-28 | 12.43 | 13.05 | 0.56 | 4.48% | 12.33 | 13.27 | 135170 | 17496.88 | 3.16% |
| 2025-11-27 | 12.70 | 12.49 | -0.20 | -1.58% | 12.45 | 12.77 | 83061 | 10449.74 | 1.94% |
| 2025-11-26 | 12.45 | 12.69 | 0.56 | 4.62% | 12.35 | 13.10 | 172191 | 21874.47 | 4.03% |
| 2025-11-25 | 12.17 | 12.13 | 0.10 | 0.83% | 12.02 | 12.29 | 55796 | 6791.17 | 1.30% |
| 2025-11-24 | 12.20 | 12.03 | -0.07 | -0.58% | 11.86 | 12.46 | 65874 | 7956.82 | 1.54% |
| 2025-11-21 | 12.47 | 12.10 | -0.50 | -3.97% | 12.10 | 12.78 | 78470 | 9700.70 | 1.83% |
| 2025-11-20 | 12.93 | 12.60 | -0.28 | -2.17% | 12.36 | 13.00 | 84883 | 10707.43 | 1.98% |
| 2025-11-19 | 13.05 | 12.88 | -0.17 | -1.30% | 12.78 | 13.21 | 72736 | 9397.09 | 1.70% |
| 2025-11-18 | 13.12 | 13.05 | -0.16 | -1.21% | 12.92 | 13.33 | 79891 | 10471.13 | 1.87% |
| 2025-11-17 | 13.39 | 13.21 | -0.15 | -1.12% | 13.10 | 13.43 | 77991 | 10329.77 | 1.82% |
| 2025-11-14 | 13.41 | 13.36 | -0.16 | -1.18% | 13.36 | 13.67 | 89575 | 12088.06 | 2.09% |
| 2025-11-13 | 13.48 | 13.52 | 0.04 | 0.30% | 13.25 | 13.60 | 110488 | 14843.21 | 2.58% |
| 2025-11-12 | 13.55 | 13.48 | -0.29 | -2.11% | 13.46 | 14.00 | 120411 | 16383.33 | 2.82% |
| 2025-11-11 | 13.51 | 13.77 | -0.01 | -0.07% | 13.30 | 13.99 | 202660 | 27608.00 | 4.74% |
| 2025-11-10 | 13.16 | 13.78 | 0.66 | 5.03% | 13.07 | 14.10 | 260146 | 35267.41 | 6.08% |
| 2025-11-07 | 13.15 | 13.12 | -0.07 | -0.53% | 13.03 | 13.44 | 126254 | 16680.13 | 2.95% |
| 2025-11-06 | 12.97 | 13.19 | 0.02 | 0.15% | 12.88 | 13.33 | 128234 | 16832.39 | 3.00% |
| 2025-11-05 | 13.15 | 13.17 | 0.02 | 0.15% | 12.97 | 13.57 | 189291 | 25109.29 | 4.43% |
| 2025-11-04 | 13.10 | 13.15 | 0.16 | 1.23% | 12.92 | 13.36 | 203384 | 26729.59 | 4.76% |
| 2025-11-03 | 13.36 | 12.99 | 0.01 | 0.08% | 12.72 | 13.37 | 361269 | 46991.96 | 8.45% |
| 2025-10-31 | 12.62 | 12.98 | 1.18 | 10.00% | 12.50 | 12.98 | 153523 | 19750.58 | 3.59% |
| 2025-10-30 | 12.06 | 11.80 | -0.26 | -2.16% | 11.74 | 12.06 | 56284 | 6675.23 | 1.32% |
| 2025-10-29 | 11.89 | 12.06 | 0.18 | 1.52% | 11.61 | 12.12 | 70231 | 8340.17 | 1.64% |
| 2025-10-28 | 11.83 | 11.88 | 0.02 | 0.17% | 11.80 | 11.95 | 35665 | 4238.66 | 0.83% |
| 2025-10-27 | 11.75 | 11.86 | 0.11 | 0.94% | 11.70 | 11.98 | 53442 | 6328.30 | 1.25% |
| 2025-10-24 | 11.90 | 11.75 | -0.24 | -2.00% | 11.72 | 11.95 | 52037 | 6147.85 | 1.22% |
| 2025-10-23 | 11.81 | 11.99 | 0.10 | 0.84% | 11.80 | 11.99 | 40145 | 4775.21 | 0.94% |
| 2025-10-22 | 11.92 | 11.89 | -0.03 | -0.25% | 11.79 | 12.04 | 41339 | 4916.37 | 0.97% |
| 2025-10-21 | 11.91 | 11.92 | 0.12 | 1.02% | 11.77 | 11.93 | 39553 | 4688.42 | 0.92% |
| 2025-10-20 | 11.88 | 11.80 | -0.18 | -1.50% | 11.71 | 12.06 | 53443 | 6321.78 | 1.25% |
| 2025-10-17 | 12.02 | 11.98 | 0.06 | 0.50% | 11.83 | 12.02 | 47976 | 5723.30 | 1.12% |
| 2025-10-16 | 12.10 | 11.92 | -0.21 | -1.73% | 11.90 | 12.22 | 56240 | 6767.26 | 1.31% |
| 2025-10-15 | 12.00 | 12.13 | 0.13 | 1.08% | 11.86 | 12.37 | 94036 | 11424.88 | 2.20% |
| 2025-10-14 | 11.95 | 12.00 | 0.05 | 0.42% | 11.80 | 12.07 | 60167 | 7185.88 | 1.41% |
| 2025-10-13 | 11.74 | 11.95 | -0.03 | -0.25% | 11.68 | 12.09 | 70338 | 8357.00 | 1.64% |
上证大盘股票行情在线 K线走势图
有友食品(603697)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
