有友食品 (603697) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	12.62	12.98	1.18	10.00%	12.50	12.98	153523	19750	3.59%
2025-10-30	12.06	11.80	-0.26	-2.16%	11.74	12.06	56284	6675	1.32%
2025-10-29	11.89	12.06	0.18	1.52%	11.61	12.12	70231	8340	1.64%
2025-10-28	11.83	11.88	0.02	0.17%	11.80	11.95	35665	4238	0.83%
2025-10-27	11.75	11.86	0.11	0.94%	11.70	11.98	53442	6328	1.25%
2025-10-24	11.90	11.75	-0.24	-2.00%	11.72	11.95	52037	6147	1.22%
2025-10-23	11.81	11.99	0.10	0.84%	11.80	11.99	40145	4775	0.94%
2025-10-22	11.92	11.89	-0.03	-0.25%	11.79	12.04	41339	4916	0.97%
2025-10-21	11.91	11.92	0.12	1.02%	11.77	11.93	39553	4688	0.92%
2025-10-20	11.88	11.80	-0.18	-1.50%	11.71	12.06	53443	6321	1.25%
2025-10-17	12.02	11.98	0.06	0.50%	11.83	12.02	47976	5723	1.12%
2025-10-16	12.10	11.92	-0.21	-1.73%	11.90	12.22	56240	6767	1.31%
2025-10-15	12.00	12.13	0.13	1.08%	11.86	12.37	94036	11424	2.20%
2025-10-14	11.95	12.00	0.05	0.42%	11.80	12.07	60167	7185	1.41%
2025-10-13	11.74	11.95	-0.03	-0.25%	11.68	12.09	70338	8357	1.64%
2025-10-10	11.45	11.98	0.47	4.08%	11.41	12.14	125981	15002	2.95%
2025-10-09	11.38	11.51	0.13	1.14%	11.23	11.56	70229	8053	1.64%
2025-09-30	11.48	11.38	-0.05	-0.44%	11.35	11.50	36805	4200	0.86%
2025-09-29	11.46	11.43	-0.03	-0.26%	11.20	11.46	47511	5395	1.11%
2025-09-26	11.39	11.46	0.16	1.42%	11.28	11.60	56278	6447	1.32%
2025-09-25	11.43	11.30	-0.15	-1.31%	11.26	11.44	59199	6714	1.38%
2025-09-24	11.39	11.45	0.06	0.53%	11.36	11.58	44333	5089	1.04%
2025-09-23	11.78	11.62	-0.06	-0.51%	11.40	11.78	49524	5709	1.16%
2025-09-22	11.94	11.68	-0.21	-1.77%	11.59	11.94	59305	6929	1.39%
2025-09-19	11.83	11.89	0.06	0.51%	11.76	12.03	55859	6637	1.31%
2025-09-18	12.13	11.83	-0.31	-2.55%	11.73	12.17	103279	12359	2.41%
2025-09-17	12.30	12.14	-0.12	-0.98%	12.12	12.37	74646	9104	1.75%
2025-09-16	12.13	12.26	0.11	0.91%	12.08	12.30	58515	7130	1.37%
2025-09-15	12.25	12.15	-0.15	-1.22%	12.12	12.46	83192	10173	1.95%
2025-09-12	12.49	12.30	-0.27	-2.15%	12.28	12.59	91740	11374	2.15%
2025-09-11	12.55	12.57	0.02	0.16%	12.28	12.59	101058	12566	2.36%
2025-09-10	12.56	12.55	0.05	0.40%	12.33	12.74	81781	10274	1.91%
2025-09-09	12.68	12.50	-0.10	-0.79%	12.47	12.78	84779	10686	1.98%
2025-09-08	12.50	12.60	0.02	0.16%	12.50	12.89	84812	10734	1.98%
2025-09-05	12.82	12.58	-0.12	-0.94%	12.03	12.83	134852	16697	3.15%
2025-09-04	12.37	12.70	0.33	2.67%	12.03	13.12	218384	27464	5.11%
2025-09-03	13.67	12.37	-1.34	-9.77%	12.34	14.19	280112	36604	6.55%
2025-09-02	13.97	13.71	-0.11	-0.80%	13.48	14.46	248870	35020	5.82%
2025-09-01	13.75	13.82	-0.30	-2.12%	13.55	14.19	225752	31353	5.28%
2025-08-29	14.31	14.12	-0.47	-3.22%	14.00	14.82	271318	38870	6.34%
2025-08-28	14.01	14.59	0.07	0.48%	13.72	15.36	390376	56432	9.13%
2025-08-27	13.19	14.52	1.32	10.00%	13.06	14.52	226279	31778	5.29%
2025-08-26	13.18	13.20	-0.10	-0.75%	13.16	13.55	107059	14302	2.50%
2025-08-25	12.92	13.30	0.36	2.78%	12.66	13.32	119647	15535	2.80%
2025-08-22	13.14	12.94	-0.19	-1.45%	12.72	13.14	69555	8940	1.63%
2025-08-21	13.25	13.13	-0.16	-1.20%	13.06	13.40	66794	8827	1.56%
2025-08-20	12.89	13.29	0.39	3.02%	12.77	13.33	112708	14746	2.64%
2025-08-19	12.85	12.90	0.12	0.94%	12.71	12.96	67976	8740	1.59%
2025-08-18	12.61	12.78	0.26	2.08%	12.57	12.93	78686	10046	1.84%
2025-08-15	12.45	12.52	0.01	0.08%	12.37	12.54	37243	4643	0.87%
2025-08-14	12.60	12.51	-0.08	-0.64%	12.47	12.65	50325	6334	1.18%
2025-08-13	12.68	12.59	0.02	0.16%	12.41	12.93	87314	10993	2.04%
2025-08-12	12.66	12.57	-0.13	-1.02%	12.53	12.77	37181	4683	0.87%
2025-08-11	12.67	12.70	0.03	0.24%	12.51	12.76	53383	6754	1.25%
2025-08-08	12.82	12.67	-0.14	-1.09%	12.66	12.90	62326	7936	1.46%
2025-08-07	12.56	12.81	0.25	1.99%	12.50	12.95	102658	13126	2.40%
2025-08-06	12.69	12.56	-0.13	-1.02%	12.26	12.69	64250	8027	1.50%
2025-08-05	12.70	12.69	0.01	0.08%	12.50	12.75	74449	9409	1.74%
2025-08-04	12.14	12.68	0.50	4.11%	12.11	12.90	163714	20736	3.83%
2025-08-01	11.91	12.18	0.27	2.27%	11.90	12.28	99838	12152	2.33%
2025-07-31	12.14	11.91	-0.23	-1.89%	11.88	12.16	69602	8339	1.63%
2025-07-30	12.00	12.14	0.18	1.51%	11.91	12.18	66677	8058	1.56%
2025-07-29	12.20	11.96	-0.24	-1.97%	11.85	12.30	91297	10925	2.13%
2025-07-28	12.45	12.20	-0.27	-2.17%	12.13	12.45	78401	9593	1.83%
2025-07-25	12.29	12.47	0.15	1.22%	12.20	12.64	78597	9818	1.84%
2025-07-24	12.20	12.32	0.10	0.82%	12.10	12.32	56186	6871	1.31%