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 |
|---|
| 2025-09-15 | 11.13 | 11.07 | -0.02 | -0.18% | 11.06 | 11.19 | 103973 | 11556.29 | 0.64% |
| 2025-09-12 | 11.17 | 11.09 | -0.06 | -0.54% | 11.04 | 11.23 | 157272 | 17477.71 | 0.97% |
| 2025-09-11 | 11.16 | 11.15 | -0.06 | -0.54% | 10.85 | 11.17 | 190821 | 21044.92 | 1.18% |
| 2025-09-10 | 11.35 | 11.21 | -0.21 | -1.84% | 11.20 | 11.43 | 170449 | 19215.91 | 1.05% |
| 2025-09-09 | 11.67 | 11.42 | -0.29 | -2.48% | 11.32 | 11.70 | 181283 | 20821.44 | 1.12% |
| 2025-09-08 | 11.53 | 11.71 | 0.17 | 1.47% | 11.48 | 11.80 | 165972 | 19321.72 | 1.03% |
| 2025-09-05 | 11.42 | 11.54 | 0.12 | 1.05% | 11.19 | 11.55 | 153794 | 17424.41 | 0.95% |
| 2025-09-04 | 11.54 | 11.42 | -0.10 | -0.87% | 11.25 | 11.70 | 152844 | 17496.89 | 0.95% |
| 2025-09-03 | 11.68 | 11.52 | -0.15 | -1.29% | 11.42 | 11.78 | 133932 | 15506.43 | 0.83% |
| 2025-09-02 | 11.79 | 11.67 | -0.09 | -0.77% | 11.51 | 11.92 | 187864 | 22003.95 | 1.16% |
| 2025-09-01 | 11.33 | 11.76 | 0.44 | 3.89% | 11.26 | 11.91 | 265007 | 30873.03 | 1.64% |
| 2025-08-29 | 11.51 | 11.32 | -0.16 | -1.39% | 11.25 | 11.69 | 211357 | 24100.98 | 1.31% |
| 2025-08-28 | 11.44 | 11.48 | 0.04 | 0.35% | 11.10 | 11.51 | 157431 | 17835.77 | 0.97% |
| 2025-08-27 | 11.75 | 11.44 | -0.31 | -2.64% | 11.44 | 11.80 | 160787 | 18729.24 | 1.00% |
| 2025-08-26 | 11.67 | 11.75 | 0.03 | 0.26% | 11.65 | 11.85 | 130482 | 15348.84 | 0.81% |
| 2025-08-25 | 11.64 | 11.72 | 0.08 | 0.69% | 11.60 | 11.80 | 160700 | 18798.87 | 0.99% |
| 2025-08-22 | 11.84 | 11.64 | 0.08 | 0.69% | 11.55 | 11.85 | 178155 | 20747.58 | 1.10% |
| 2025-08-21 | 11.54 | 11.56 | 0.03 | 0.26% | 11.47 | 11.61 | 133067 | 15367.25 | 0.82% |
| 2025-08-20 | 11.47 | 11.53 | -0.02 | -0.17% | 11.33 | 11.56 | 134066 | 15343.17 | 0.83% |
| 2025-08-19 | 11.50 | 11.55 | 0.10 | 0.87% | 11.50 | 11.77 | 188616 | 21947.56 | 1.17% |
| 2025-08-18 | 11.42 | 11.45 | 0.04 | 0.35% | 11.36 | 11.55 | 136688 | 15650.47 | 0.85% |
| 2025-08-15 | 11.24 | 11.41 | 0.15 | 1.33% | 11.22 | 11.48 | 111707 | 12703.02 | 0.69% |
| 2025-08-14 | 11.50 | 11.26 | -0.22 | -1.92% | 11.25 | 11.51 | 108319 | 12313.66 | 0.67% |
| 2025-08-13 | 11.42 | 11.48 | 0.04 | 0.35% | 11.38 | 11.60 | 121369 | 13927.11 | 0.75% |
| 2025-08-12 | 11.45 | 11.44 | -0.01 | -0.09% | 11.33 | 11.56 | 105393 | 12032.31 | 0.65% |
| 2025-08-11 | 11.45 | 11.45 | 0.02 | 0.17% | 11.39 | 11.53 | 103196 | 11818.28 | 0.64% |
| 2025-08-08 | 11.24 | 11.43 | 0.18 | 1.60% | 11.14 | 11.47 | 141955 | 16061.90 | 0.88% |
| 2025-08-07 | 11.40 | 11.25 | -0.18 | -1.57% | 11.23 | 11.55 | 182325 | 20717.49 | 1.13% |
| 2025-08-06 | 11.66 | 11.43 | -0.25 | -2.14% | 11.36 | 11.77 | 185548 | 21279.55 | 1.15% |
| 2025-08-05 | 11.62 | 11.68 | 0.02 | 0.17% | 11.53 | 11.78 | 110716 | 12892.50 | 0.69% |
| 2025-08-04 | 11.60 | 11.66 | -0.02 | -0.17% | 11.37 | 11.70 | 172148 | 19805.90 | 1.07% |
| 2025-08-01 | 11.78 | 11.68 | -0.17 | -1.43% | 11.61 | 12.03 | 151458 | 17801.45 | 0.94% |
| 2025-07-31 | 11.91 | 11.85 | -0.09 | -0.75% | 11.72 | 12.20 | 211028 | 25229.33 | 1.31% |
| 2025-07-30 | 11.58 | 11.94 | 0.29 | 2.49% | 11.55 | 12.27 | 281964 | 33602.39 | 1.75% |
| 2025-07-29 | 11.55 | 11.65 | 0.12 | 1.04% | 11.43 | 11.70 | 132745 | 15383.27 | 0.82% |
| 2025-07-28 | 11.55 | 11.53 | 0.02 | 0.17% | 11.47 | 11.59 | 105126 | 12115.75 | 0.65% |
| 2025-07-25 | 11.62 | 11.51 | -0.10 | -0.86% | 11.48 | 11.67 | 109059 | 12603.25 | 0.68% |
| 2025-07-24 | 11.43 | 11.61 | 0.23 | 2.02% | 11.41 | 11.65 | 146360 | 16885.11 | 0.91% |
| 2025-07-23 | 11.40 | 11.38 | 0.04 | 0.35% | 11.36 | 11.74 | 185360 | 21382.60 | 1.15% |
| 2025-07-22 | 11.38 | 11.34 | -0.05 | -0.44% | 11.26 | 11.42 | 121102 | 13748.72 | 0.75% |
| 2025-07-21 | 11.38 | 11.39 | 0.05 | 0.44% | 11.28 | 11.50 | 111819 | 12710.58 | 0.69% |
| 2025-07-18 | 11.25 | 11.34 | 0.09 | 0.80% | 11.11 | 11.35 | 126161 | 14164.23 | 0.78% |
| 2025-07-17 | 11.17 | 11.25 | 0.07 | 0.63% | 11.11 | 11.30 | 127395 | 14294.95 | 0.79% |
| 2025-07-16 | 10.79 | 11.18 | 0.39 | 3.61% | 10.78 | 11.18 | 241350 | 26690.10 | 1.49% |
| 2025-07-15 | 10.91 | 10.79 | -0.16 | -1.46% | 10.60 | 10.95 | 174205 | 18689.49 | 1.08% |
| 2025-07-14 | 10.97 | 10.95 | -0.01 | -0.09% | 10.92 | 11.02 | 93781 | 10274.96 | 0.58% |
| 2025-07-11 | 10.89 | 10.96 | 0.07 | 0.64% | 10.89 | 11.11 | 183079 | 20153.37 | 1.13% |
| 2025-07-10 | 10.85 | 10.89 | 0.02 | 0.18% | 10.82 | 10.95 | 85702 | 9321.52 | 0.53% |
| 2025-07-09 | 11.00 | 10.87 | -0.16 | -1.45% | 10.84 | 11.06 | 132150 | 14445.12 | 0.82% |
| 2025-07-08 | 10.94 | 11.03 | 0.08 | 0.73% | 10.91 | 11.13 | 85158 | 9390.21 | 0.53% |
| 2025-07-07 | 11.10 | 10.95 | -0.15 | -1.35% | 10.94 | 11.14 | 86268 | 9492.39 | 0.53% |
| 2025-07-04 | 11.18 | 11.10 | -0.08 | -0.72% | 11.10 | 11.24 | 76264 | 8508.26 | 0.47% |
| 2025-07-03 | 10.94 | 11.18 | 0.18 | 1.64% | 10.94 | 11.32 | 128321 | 14347.74 | 0.79% |
| 2025-07-02 | 11.00 | 11.00 | -0.16 | -1.43% | 10.96 | 11.16 | 98191 | 10825.73 | 0.61% |
| 2025-07-01 | 11.12 | 11.16 | 0.01 | 0.09% | 11.05 | 11.19 | 97370 | 10840.45 | 0.60% |
| 2025-06-30 | 11.06 | 11.15 | 0.10 | 0.90% | 10.93 | 11.19 | 96549 | 10701.80 | 0.60% |
| 2025-06-27 | 10.78 | 11.05 | 0.30 | 2.79% | 10.75 | 11.21 | 178433 | 19594.12 | 1.10% |
| 2025-06-26 | 10.93 | 10.75 | -0.18 | -1.65% | 10.72 | 10.93 | 126845 | 13675.99 | 0.79% |
| 2025-06-25 | 10.93 | 10.93 | 0.02 | 0.18% | 10.81 | 10.95 | 88192 | 9597.25 | 0.55% |
| 2025-06-24 | 10.75 | 10.91 | 0.16 | 1.49% | 10.75 | 10.95 | 119862 | 13017.64 | 0.74% |
| 2025-06-23 | 10.60 | 10.75 | -0.01 | -0.09% | 10.56 | 10.76 | 98891 | 10558.57 | 0.61% |
| 2025-06-20 | 10.80 | 10.76 | -0.06 | -0.55% | 10.65 | 10.86 | 87917 | 9434.38 | 0.54% |
| 2025-06-19 | 11.00 | 10.82 | -0.24 | -2.17% | 10.78 | 11.06 | 110399 | 12016.91 | 0.68% |
| 2025-06-18 | 11.18 | 11.06 | -0.20 | -1.78% | 11.02 | 11.25 | 127065 | 14081.63 | 0.79% |
| 2025-06-17 | 11.40 | 11.26 | -0.10 | -0.88% | 11.17 | 11.51 | 125096 | 14115.17 | 0.77% |
| 2025-06-16 | 11.29 | 11.36 | 0.05 | 0.44% | 11.21 | 11.44 | 124581 | 14106.36 | 0.77% |
| 2025-06-13 | 11.76 | 11.31 | -0.49 | -4.15% | 11.28 | 11.79 | 197800 | 22639.07 | 1.22% |
| 2025-06-12 | 11.60 | 11.80 | 0.19 | 1.64% | 11.54 | 12.08 | 166951 | 19748.89 | 1.03% |
| 2025-06-11 | 11.71 | 11.61 | -0.02 | -0.17% | 11.50 | 11.80 | 96753 | 11250.08 | 0.60% |
| 2025-06-10 | 11.63 | 11.63 | 0.09 | 0.78% | 11.45 | 11.78 | 178397 | 20752.62 | 1.10% |
| 2025-06-09 | 11.07 | 11.54 | 0.47 | 4.25% | 11.07 | 12.01 | 371747 | 43264.71 | 2.30% |
| 2025-06-06 | 11.07 | 11.07 | 0.00 | 0.00% | 11.01 | 11.11 | 82683 | 9140.67 | 0.51% |
| 2025-06-05 | 11.29 | 11.07 | -0.18 | -1.60% | 11.01 | 11.30 | 128475 | 14234.29 | 0.80% |
| 2025-06-04 | 11.31 | 11.35 | 0.08 | 0.71% | 11.16 | 11.45 | 123113 | 13966.99 | 0.76% |
| 2025-06-03 | 11.20 | 11.27 | 0.01 | 0.09% | 11.15 | 11.38 | 109908 | 12372.88 | 0.68% |
| 2025-05-30 | 11.41 | 11.26 | -0.18 | -1.57% | 11.24 | 11.49 | 136774 | 15484.52 | 0.85% |
| 2025-05-29 | 10.94 | 11.44 | 0.57 | 5.24% | 10.90 | 11.78 | 319698 | 36669.23 | 1.98% |
| 2025-05-28 | 10.90 | 10.87 | -0.07 | -0.64% | 10.84 | 10.95 | 70159 | 7638.99 | 0.43% |
| 2025-05-27 | 11.01 | 10.94 | -0.10 | -0.91% | 10.90 | 11.08 | 83546 | 9155.34 | 0.52% |
| 2025-05-26 | 11.06 | 11.04 | -0.03 | -0.27% | 10.89 | 11.07 | 103273 | 11332.12 | 0.64% |
上证大盘股票行情在线 K线走势图
