健友股份(603707)股票行情
健友股份(603707)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 |
|---|
| 2025-04-30 | 10.18 | 10.15 | -0.14 | -1.36% | 10.12 | 10.40 | 226634 | 23145.39 | 1.40% |
| 2025-04-29 | 10.64 | 10.29 | -1.00 | -8.86% | 10.17 | 10.75 | 389424 | 40175.71 | 2.41% |
| 2025-04-28 | 11.34 | 11.29 | -0.09 | -0.79% | 11.26 | 11.44 | 73873 | 8380.23 | 0.46% |
| 2025-04-25 | 11.66 | 11.38 | -0.27 | -2.32% | 11.33 | 11.75 | 133962 | 15315.41 | 0.83% |
| 2025-04-24 | 11.74 | 11.65 | -0.05 | -0.43% | 11.59 | 11.88 | 87576 | 10250.36 | 0.54% |
| 2025-04-23 | 11.50 | 11.70 | 0.33 | 2.90% | 11.50 | 12.27 | 233081 | 27929.75 | 1.44% |
| 2025-04-22 | 11.28 | 11.37 | 0.13 | 1.16% | 11.16 | 11.49 | 101625 | 11560.18 | 0.63% |
| 2025-04-21 | 10.91 | 11.24 | 0.29 | 2.65% | 10.85 | 11.27 | 80555 | 8939.85 | 0.50% |
| 2025-04-18 | 10.87 | 10.95 | 0.09 | 0.83% | 10.82 | 11.02 | 86140 | 9393.97 | 0.53% |
| 2025-04-17 | 10.86 | 10.86 | -0.11 | -1.00% | 10.84 | 11.04 | 113554 | 12420.53 | 0.70% |
| 2025-04-16 | 11.48 | 10.97 | -0.51 | -4.44% | 10.86 | 11.48 | 169924 | 18816.60 | 1.05% |
| 2025-04-15 | 11.82 | 11.48 | -0.27 | -2.30% | 11.44 | 11.87 | 100821 | 11644.18 | 0.62% |
| 2025-04-14 | 11.83 | 11.75 | 0.24 | 2.09% | 11.64 | 11.97 | 144512 | 17056.13 | 0.89% |
| 2025-04-11 | 11.12 | 11.51 | 0.32 | 2.86% | 10.88 | 11.70 | 170220 | 19424.51 | 1.05% |
| 2025-04-10 | 11.45 | 11.19 | 0.18 | 1.63% | 11.14 | 11.58 | 212753 | 24087.54 | 1.32% |
| 2025-04-09 | 11.01 | 11.01 | -0.52 | -4.51% | 10.39 | 11.21 | 412073 | 44110.18 | 2.55% |
| 2025-04-08 | 12.20 | 11.53 | -0.80 | -6.49% | 11.31 | 12.20 | 283820 | 32841.90 | 1.76% |
| 2025-04-07 | 12.95 | 12.33 | -1.37 | -10.00% | 12.33 | 13.12 | 161759 | 20373.88 | 1.00% |
| 2025-04-03 | 14.20 | 13.70 | -0.63 | -4.40% | 12.90 | 14.25 | 427603 | 57350.38 | 2.65% |
| 2025-04-02 | 14.51 | 14.33 | -0.17 | -1.17% | 14.28 | 14.78 | 77015 | 11147.40 | 0.48% |
| 2025-04-01 | 14.20 | 14.50 | 0.42 | 2.98% | 14.13 | 14.86 | 148245 | 21672.41 | 0.92% |
| 2025-03-31 | 14.31 | 14.08 | -0.37 | -2.56% | 14.00 | 14.49 | 68341 | 9683.12 | 0.42% |
| 2025-03-28 | 14.35 | 14.45 | 0.10 | 0.70% | 14.31 | 14.68 | 84342 | 12220.93 | 0.52% |
| 2025-03-27 | 14.01 | 14.35 | 0.33 | 2.35% | 13.83 | 14.46 | 91413 | 13009.42 | 0.57% |
| 2025-03-26 | 14.01 | 14.02 | -0.07 | -0.50% | 13.91 | 14.15 | 44515 | 6238.19 | 0.28% |
| 2025-03-25 | 13.96 | 14.09 | 0.09 | 0.64% | 13.84 | 14.16 | 63843 | 8959.27 | 0.40% |
| 2025-03-24 | 14.31 | 14.00 | -0.38 | -2.64% | 13.82 | 14.37 | 104999 | 14756.52 | 0.65% |
| 2025-03-21 | 14.21 | 14.38 | 0.19 | 1.34% | 14.18 | 14.70 | 110542 | 15924.30 | 0.68% |
| 2025-03-20 | 13.94 | 14.19 | 0.25 | 1.79% | 13.94 | 14.63 | 135614 | 19511.21 | 0.84% |
| 2025-03-19 | 14.14 | 13.94 | -0.21 | -1.48% | 13.83 | 14.15 | 81855 | 11426.70 | 0.51% |
| 2025-03-18 | 14.00 | 14.15 | 0.14 | 1.00% | 14.00 | 14.31 | 119039 | 16854.38 | 0.74% |
| 2025-03-17 | 14.18 | 14.01 | -0.06 | -0.43% | 13.94 | 14.20 | 84682 | 11885.28 | 0.52% |
| 2025-03-14 | 13.64 | 14.07 | 0.42 | 3.08% | 13.60 | 14.08 | 163564 | 22727.22 | 1.01% |
| 2025-03-13 | 13.29 | 13.65 | 0.37 | 2.79% | 13.24 | 13.74 | 163801 | 22059.85 | 1.01% |
| 2025-03-12 | 13.03 | 13.28 | 0.31 | 2.39% | 12.97 | 13.73 | 176601 | 23678.82 | 1.09% |
| 2025-03-11 | 12.76 | 12.97 | 0.01 | 0.08% | 12.72 | 13.25 | 149597 | 19351.92 | 0.93% |
| 2025-03-10 | 13.15 | 12.96 | -0.11 | -0.84% | 12.61 | 13.18 | 157845 | 20239.42 | 0.98% |
| 2025-03-07 | 13.50 | 13.07 | -0.53 | -3.90% | 13.00 | 13.58 | 230846 | 30575.44 | 1.43% |
| 2025-03-06 | 12.36 | 13.60 | 1.24 | 10.03% | 12.14 | 13.60 | 239777 | 30816.28 | 1.48% |
| 2025-03-05 | 12.50 | 12.36 | -0.17 | -1.36% | 12.23 | 12.52 | 100889 | 12427.50 | 0.62% |
| 2025-03-04 | 12.48 | 12.53 | 0.03 | 0.24% | 12.37 | 12.55 | 78775 | 9820.37 | 0.49% |
| 2025-03-03 | 12.39 | 12.50 | 0.08 | 0.64% | 12.38 | 12.59 | 85699 | 10690.70 | 0.53% |
| 2025-02-28 | 12.66 | 12.42 | -0.30 | -2.36% | 12.38 | 12.75 | 77198 | 9654.45 | 0.48% |
| 2025-02-27 | 12.74 | 12.72 | 0.00 | 0.00% | 12.59 | 12.90 | 87015 | 11062.63 | 0.54% |
| 2025-02-26 | 12.73 | 12.72 | -0.01 | -0.08% | 12.58 | 12.83 | 114308 | 14508.57 | 0.71% |
| 2025-02-25 | 13.08 | 12.73 | -0.41 | -3.12% | 12.56 | 13.13 | 140600 | 17913.66 | 0.87% |
| 2025-02-24 | 13.60 | 13.14 | -0.45 | -3.31% | 13.05 | 13.72 | 147087 | 19602.95 | 0.91% |
| 2025-02-21 | 13.68 | 13.59 | -0.09 | -0.66% | 13.50 | 13.96 | 109543 | 15027.66 | 0.68% |
| 2025-02-20 | 14.00 | 13.68 | -0.23 | -1.65% | 13.58 | 14.08 | 125053 | 17195.64 | 0.77% |
| 2025-02-19 | 14.17 | 13.91 | -0.26 | -1.83% | 13.75 | 14.21 | 123374 | 17212.53 | 0.76% |
| 2025-02-18 | 14.25 | 14.17 | -0.10 | -0.70% | 14.13 | 14.48 | 44941 | 6431.99 | 0.28% |
| 2025-02-17 | 14.48 | 14.27 | -0.18 | -1.25% | 14.15 | 14.57 | 74632 | 10688.18 | 0.46% |
| 2025-02-14 | 14.15 | 14.45 | 0.15 | 1.05% | 14.15 | 14.61 | 56497 | 8173.38 | 0.35% |
| 2025-02-13 | 14.20 | 14.30 | 0.19 | 1.35% | 14.06 | 14.41 | 65974 | 9412.55 | 0.41% |
| 2025-02-12 | 14.10 | 14.11 | -0.07 | -0.49% | 14.03 | 14.26 | 45276 | 6404.62 | 0.28% |
| 2025-02-11 | 13.96 | 14.18 | 0.21 | 1.50% | 13.87 | 14.26 | 74944 | 10555.26 | 0.46% |
| 2025-02-10 | 13.59 | 13.97 | 0.38 | 2.80% | 13.48 | 14.24 | 150325 | 20984.39 | 0.93% |
| 2025-02-07 | 13.30 | 13.59 | 0.23 | 1.72% | 13.24 | 13.65 | 73045 | 9872.07 | 0.45% |
| 2025-02-06 | 13.34 | 13.36 | -0.02 | -0.15% | 13.03 | 13.42 | 103067 | 13638.81 | 0.64% |
| 2025-02-05 | 13.71 | 13.38 | -0.13 | -0.96% | 13.30 | 13.87 | 141548 | 19153.21 | 0.88% |
| 2025-01-27 | 13.78 | 13.51 | 0.03 | 0.22% | 13.51 | 13.95 | 109830 | 15034.22 | 0.68% |
| 2025-01-24 | 13.17 | 13.48 | 0.31 | 2.35% | 13.06 | 13.55 | 111732 | 14952.23 | 0.69% |
| 2025-01-23 | 12.73 | 13.17 | 0.50 | 3.95% | 12.68 | 13.26 | 105727 | 13818.69 | 0.65% |
| 2025-01-22 | 12.75 | 12.67 | -0.20 | -1.55% | 12.37 | 12.92 | 63801 | 8040.04 | 0.39% |
| 2025-01-21 | 12.70 | 12.87 | 0.15 | 1.18% | 12.70 | 13.06 | 64633 | 8299.51 | 0.40% |
| 2025-01-20 | 11.91 | 12.72 | 0.75 | 6.27% | 11.91 | 12.79 | 153614 | 19326.19 | 0.95% |
| 2025-01-17 | 11.88 | 11.97 | -0.01 | -0.08% | 11.88 | 12.08 | 46601 | 5585.07 | 0.29% |
| 2025-01-16 | 12.02 | 11.98 | -0.04 | -0.33% | 11.92 | 12.32 | 43459 | 5245.54 | 0.27% |
| 2025-01-15 | 12.42 | 12.02 | -0.23 | -1.88% | 12.02 | 12.42 | 38424 | 4647.94 | 0.24% |
| 2025-01-14 | 12.05 | 12.25 | 0.24 | 2.00% | 11.95 | 12.34 | 54759 | 6675.08 | 0.34% |
| 2025-01-13 | 12.09 | 12.01 | -0.14 | -1.15% | 11.92 | 12.24 | 46763 | 5642.04 | 0.29% |
| 2025-01-10 | 12.12 | 12.15 | 0.10 | 0.83% | 12.07 | 12.40 | 60282 | 7400.35 | 0.37% |
| 2025-01-09 | 11.98 | 12.05 | 0.04 | 0.33% | 11.81 | 12.21 | 63207 | 7647.99 | 0.39% |
| 2025-01-08 | 12.02 | 12.01 | -0.06 | -0.50% | 11.86 | 12.27 | 71259 | 8585.24 | 0.44% |
| 2025-01-07 | 11.94 | 12.07 | -0.36 | -2.90% | 11.69 | 12.30 | 133962 | 15971.86 | 0.83% |
| 2025-01-06 | 12.32 | 12.43 | 0.17 | 1.39% | 12.11 | 12.58 | 91027 | 11257.08 | 0.56% |
| 2025-01-03 | 12.98 | 12.26 | -0.71 | -5.47% | 11.97 | 12.98 | 253847 | 31432.23 | 1.57% |
| 2025-01-02 | 13.22 | 12.97 | -0.30 | -2.26% | 12.85 | 13.38 | 50568 | 6610.74 | 0.31% |
| 2024-12-31 | 13.47 | 13.27 | -0.20 | -1.48% | 13.27 | 13.53 | 34634 | 4630.63 | 0.21% |
| 2024-12-30 | 13.34 | 13.47 | 0.15 | 1.13% | 13.30 | 13.73 | 47458 | 6420.58 | 0.29% |
上证大盘股票行情在线 K线走势图
