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
2026-06-09	10.50	10.24	-0.09	-0.87%	10.07	10.50	55034	5627	1.29%
2026-06-08	10.47	10.33	-0.35	-3.28%	10.18	10.83	56896	5950	1.33%
2026-06-05	10.52	10.68	0.21	2.01%	10.46	11.00	68867	7357	1.61%
2026-06-04	10.93	10.47	-0.47	-4.30%	10.38	10.96	65328	6905	1.53%
2026-06-03	11.32	10.94	-0.41	-3.61%	10.85	11.33	82688	9090	1.93%
2026-06-02	11.16	11.35	0.15	1.34%	11.14	11.56	126060	14292	2.95%
2026-06-01	10.96	11.20	0.21	1.91%	10.74	11.38	112411	12442	2.63%
2026-05-29	10.80	10.99	0.34	3.19%	10.73	11.40	182506	20319	4.27%
2026-05-28	10.41	10.65	0.20	1.91%	10.27	10.97	148798	15863	3.48%
2026-05-27	10.45	10.45	-0.06	-0.57%	10.03	10.63	111368	11561	2.60%
2026-05-26	10.63	10.51	-0.24	-2.23%	10.32	10.88	67961	7166	1.59%
2026-05-25	11.01	10.75	-0.33	-2.98%	10.58	11.01	84136	9019	1.97%
2026-05-22	11.15	11.08	-0.06	-0.54%	10.97	11.25	75996	8420	1.78%
2026-05-21	11.37	11.14	-0.26	-2.28%	11.06	11.58	103412	11720	2.42%
2026-05-20	11.74	11.40	-0.18	-1.55%	11.22	11.78	105735	12065	2.47%
2026-05-19	11.59	11.58	-0.10	-0.86%	11.36	11.83	143733	16655	3.36%
2026-05-18	11.34	11.68	0.34	3.00%	11.00	11.85	300282	34698	7.02%
2026-05-15	10.28	11.34	1.03	9.99%	10.21	11.34	225158	24814	5.26%
2026-05-14	10.60	10.50	-0.11	-1.04%	10.49	10.69	50705	5353	1.19%
2026-05-13	10.73	10.61	-0.09	-0.84%	10.58	10.78	51652	5513	1.21%
2026-05-12	10.73	10.70	-0.02	-0.19%	10.55	10.88	51877	5552	1.21%
2026-05-11	10.55	10.72	0.13	1.23%	10.44	10.75	58762	6212	1.37%
2026-05-08	10.39	10.59	0.23	2.22%	10.33	10.63	63888	6701	1.49%
2026-05-07	10.47	10.36	-0.08	-0.77%	10.33	10.51	44025	4570	1.03%
2026-05-06	10.54	10.44	-0.12	-1.14%	10.31	10.70	88998	9330	2.08%
2026-04-30	10.46	10.56	0.04	0.38%	10.40	10.70	67991	7170	1.59%
2026-04-29	10.56	10.52	0.04	0.38%	10.46	10.85	106177	11301	2.48%
2026-04-28	11.00	10.48	-0.38	-3.50%	10.44	11.28	124330	13350	2.91%
2026-04-27	10.62	10.86	0.14	1.31%	10.58	10.91	100607	10835	2.35%
2026-04-24	10.42	10.72	0.30	2.88%	10.35	10.79	101763	10759	2.38%
2026-04-23	10.19	10.42	0.20	1.96%	10.16	10.51	94762	9834	2.22%
2026-04-22	10.13	10.22	0.03	0.29%	10.10	10.42	60876	6217	1.42%
2026-04-21	9.93	10.19	0.24	2.41%	9.91	10.48	92548	9438	2.16%
2026-04-20	9.83	9.95	0.13	1.32%	9.78	9.96	44796	4429	1.05%
2026-04-17	9.95	9.82	-0.13	-1.31%	9.74	9.95	50006	4900	1.17%
2026-04-16	9.86	9.95	0.08	0.81%	9.80	9.98	40260	3989	0.94%
2026-04-15	9.93	9.87	-0.01	-0.10%	9.82	9.94	32816	3243	0.77%
2026-04-14	10.00	9.88	-0.07	-0.70%	9.72	10.01	47445	4661	1.11%
2026-04-13	10.00	9.95	-0.05	-0.50%	9.90	10.01	32510	3232	0.76%
2026-04-10	9.86	10.00	0.20	2.04%	9.85	10.05	52308	5218	1.22%
2026-04-09	9.97	9.80	-0.22	-2.20%	9.77	10.03	46023	4535	1.08%
2026-04-08	9.86	10.02	0.24	2.45%	9.85	10.02	47207	4695	1.10%
2026-04-07	9.82	9.78	-0.07	-0.71%	9.70	9.89	51462	5035	1.20%
2026-04-03	10.12	9.85	-0.25	-2.48%	9.82	10.12	32581	3222	0.76%
2026-04-02	10.12	10.10	-0.02	-0.20%	9.95	10.15	45176	4536	1.06%
2026-04-01	9.99	10.12	0.28	2.85%	9.85	10.12	63915	6390	1.49%
2026-03-31	10.15	9.84	-0.35	-3.43%	9.82	10.25	91590	9184	2.14%
2026-03-30	10.65	10.19	-0.76	-6.94%	9.94	10.69	130721	13323	3.06%
2026-03-27	10.69	10.95	0.09	0.83%	10.68	10.99	47131	5138	1.10%
2026-03-26	10.80	10.86	0.04	0.37%	10.79	11.00	41970	4566	0.98%
2026-03-25	10.66	10.82	0.19	1.79%	10.59	10.85	38589	4147	0.90%
2026-03-24	10.38	10.63	0.40	3.91%	10.32	10.65	58517	6134	1.37%
2026-03-23	10.60	10.23	-0.50	-4.66%	10.15	10.69	65921	6849	1.54%
2026-03-20	10.73	10.73	0.00	0.00%	10.67	10.85	45673	4918	1.07%
2026-03-19	10.98	10.73	-0.27	-2.45%	10.69	11.05	64550	6991	1.51%
2026-03-18	11.24	11.00	-0.23	-2.05%	10.91	11.24	71046	7824	1.66%
2026-03-17	11.17	11.23	0.06	0.54%	11.16	11.41	75696	8537	1.77%
2026-03-16	11.26	11.17	-0.09	-0.80%	10.95	11.37	92245	10296	2.16%
2026-03-13	11.25	11.26	-0.01	-0.09%	11.18	11.38	37798	4277	0.88%
2026-03-12	11.25	11.27	-0.04	-0.35%	11.18	11.31	35455	3982	0.83%
2026-03-11	11.42	11.31	-0.10	-0.88%	11.22	11.46	45047	5093	1.05%
2026-03-10	11.30	11.41	0.13	1.15%	11.30	11.42	41314	4702	0.97%
2026-03-09	11.24	11.28	-0.10	-0.88%	11.18	11.36	58000	6528	1.36%
2026-03-06	11.24	11.38	0.14	1.25%	11.17	11.41	49894	5648	1.17%
2026-03-05	11.32	11.24	0.02	0.18%	11.17	11.38	52748	5941	1.23%
2026-03-04	11.16	11.22	-0.07	-0.62%	11.00	11.26	57877	6461	1.35%
2026-03-03	11.45	11.29	-0.22	-1.91%	11.27	11.61	89836	10243	2.10%
2026-03-02	12.00	11.51	-0.76	-6.19%	11.40	12.00	171201	19928	4.00%