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
2025-08-01	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%
2025-06-06	14.88	14.42	-0.48	-3.22%	14.39	15.25	172515	25208	4.03%
2025-06-05	15.70	14.90	-1.03	-6.47%	14.80	16.07	299141	45770	6.99%
2025-06-04	15.33	15.93	1.45	10.01%	15.10	15.93	368377	57367	8.61%
2025-06-03	13.24	14.48	1.32	10.03%	13.22	14.48	160381	22370	3.75%
2025-05-30	13.47	13.16	-0.31	-2.30%	13.11	13.53	106692	14155	2.49%
2025-05-29	14.00	13.47	-0.58	-4.13%	13.37	14.04	176974	23978	4.14%
2025-05-28	14.40	14.05	0.00	0.00%	14.01	14.62	269351	38472	6.30%
2025-05-27	12.85	14.05	1.28	10.02%	12.85	14.05	160498	21971	3.75%
2025-05-26	12.65	12.77	0.19	1.51%	12.49	12.87	62180	7902	1.45%
2025-05-23	12.72	12.58	-0.15	-1.18%	12.58	13.03	75573	9615	1.77%
2025-05-22	12.93	12.73	-0.16	-1.24%	12.65	13.14	93111	11952	2.18%
2025-05-21	13.28	12.89	-0.39	-2.94%	12.85	13.38	141856	18390	3.32%
2025-05-20	13.20	13.28	0.03	0.23%	13.04	13.90	214219	28780	5.01%
2025-05-19	13.29	13.25	-0.05	-0.38%	13.01	13.60	165601	21948	3.87%
2025-05-16	12.31	13.30	0.81	6.49%	12.15	13.60	246920	31735	5.77%
2025-05-15	11.79	12.49	0.58	4.87%	11.79	12.63	209101	25862	4.89%
2025-05-14	11.77	11.91	0.03	0.25%	11.50	11.97	138499	16273	3.24%
2025-05-13	11.60	11.88	0.26	2.24%	11.50	12.00	155520	18360	3.64%
2025-05-12	11.55	11.62	0.05	0.43%	11.36	11.82	116414	13478	2.72%
2025-05-09	11.58	11.57	-0.12	-1.03%	11.33	11.73	107034	12327	2.50%
2025-05-08	11.58	11.69	0.00	0.00%	11.26	11.69	141111	16140	3.30%
2025-05-07	11.94	11.69	-0.17	-1.43%	11.54	12.12	119796	14083	2.80%
2025-05-06	11.70	11.86	0.24	2.07%	11.41	12.07	177754	20895	4.16%
2025-04-30	12.15	11.62	-0.80	-6.44%	11.45	12.51	254625	30404	5.95%
2025-04-29	11.76	12.42	0.27	2.22%	11.70	12.50	275313	33223	6.44%
2025-04-28	12.80	12.15	-1.35	-10.00%	12.15	12.98	85861	10571	2.01%
2025-04-25	13.35	13.50	-0.05	-0.37%	13.25	14.88	287574	40419	6.72%
2025-04-24	12.60	13.55	0.58	4.47%	12.56	13.62	258550	33819	6.05%