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
2025-09-16	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%
2025-07-23	12.50	12.22	-0.23	-1.85%	12.16	12.72	92679	11494	2.17%
2025-07-22	12.30	12.45	0.15	1.22%	12.21	12.56	68685	8502	1.61%
2025-07-21	12.30	12.30	0.04	0.33%	12.14	12.33	53837	6601	1.26%
2025-07-18	12.44	12.26	-0.18	-1.45%	12.16	12.45	94579	11570	2.21%
2025-07-17	12.74	12.44	-0.20	-1.58%	12.44	12.84	82311	10334	1.92%
2025-07-16	13.20	12.64	-0.56	-4.24%	12.61	13.29	102664	13174	2.40%
2025-07-15	13.00	13.20	0.25	1.93%	12.83	13.25	128379	16815	3.00%
2025-07-14	13.05	12.95	0.52	4.18%	12.72	13.58	183059	23969	4.28%
2025-07-11	12.40	12.43	0.00	0.00%	12.22	12.60	61870	7652	1.45%
2025-07-10	12.72	12.43	-0.32	-2.51%	12.33	12.77	71909	8984	1.68%
2025-07-09	12.79	12.75	-0.14	-1.09%	12.71	12.95	60385	7734	1.41%
2025-07-08	13.26	12.89	-0.46	-3.45%	12.74	13.44	106398	13797	2.49%
2025-07-07	12.91	13.35	0.29	2.22%	12.91	13.56	83391	11111	1.95%
2025-07-04	13.60	13.06	-0.77	-5.57%	12.89	13.77	105782	13865	2.47%
2025-07-03	13.61	13.83	0.28	2.07%	13.30	13.83	87187	11830	2.04%
2025-07-02	13.17	13.55	0.32	2.42%	13.17	13.81	115690	15653	2.70%
2025-07-01	13.06	13.23	0.04	0.30%	13.06	13.49	64173	8508	1.50%
2025-06-30	12.82	13.19	0.14	1.07%	12.72	13.37	108951	14253	2.55%
2025-06-27	13.00	13.05	0.05	0.38%	12.80	13.15	55490	7192	1.30%
2025-06-26	13.03	13.00	-0.03	-0.23%	12.63	13.23	70786	9200	1.66%
2025-06-25	13.28	13.03	-0.21	-1.59%	12.90	13.49	113579	14995	2.66%
2025-06-24	12.70	13.24	0.56	4.42%	12.61	13.33	146041	19114	3.41%
2025-06-23	13.00	12.68	-1.05	-7.65%	12.36	13.10	226465	28593	5.30%
2025-06-20	13.91	13.73	-0.18	-1.29%	13.61	14.15	88342	12265	2.07%
2025-06-19	13.68	13.91	0.09	0.65%	13.50	14.02	94337	12992	2.21%
2025-06-18	14.10	13.82	-0.24	-1.71%	13.68	14.11	67215	9294	1.57%
2025-06-17	14.61	14.06	-0.56	-3.83%	13.94	14.69	118494	16806	2.77%
2025-06-16	14.54	14.62	-0.17	-1.15%	14.38	15.00	97506	14270	2.28%
2025-06-13	15.26	14.79	-0.64	-4.15%	14.73	15.47	114411	17109	2.68%
2025-06-12	14.98	15.43	0.29	1.92%	14.80	15.60	161499	24470	3.78%
2025-06-11	14.88	15.14	-0.11	-0.72%	14.70	15.60	192396	29182	4.50%
2025-06-10	14.51	15.25	0.76	5.24%	14.19	15.50	320107	47308	7.48%
2025-06-09	14.47	14.49	0.07	0.49%	14.25	14.63	169186	24495	3.96%