健友股份 (603707) - 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	11.78	11.68	-0.17	-1.43%	11.61	12.03	151458	17801	0.94%
2025-07-31	11.91	11.85	-0.09	-0.75%	11.72	12.20	211028	25229	1.31%
2025-07-30	11.58	11.94	0.29	2.49%	11.55	12.27	281964	33602	1.75%
2025-07-29	11.55	11.65	0.12	1.04%	11.43	11.70	132745	15383	0.82%
2025-07-28	11.55	11.53	0.02	0.17%	11.47	11.59	105126	12115	0.65%
2025-07-25	11.62	11.51	-0.10	-0.86%	11.48	11.67	109059	12603	0.68%
2025-07-24	11.43	11.61	0.23	2.02%	11.41	11.65	146360	16885	0.91%
2025-07-23	11.40	11.38	0.04	0.35%	11.36	11.74	185360	21382	1.15%
2025-07-22	11.38	11.34	-0.05	-0.44%	11.26	11.42	121102	13748	0.75%
2025-07-21	11.38	11.39	0.05	0.44%	11.28	11.50	111819	12710	0.69%
2025-07-18	11.25	11.34	0.09	0.80%	11.11	11.35	126161	14164	0.78%
2025-07-17	11.17	11.25	0.07	0.63%	11.11	11.30	127395	14294	0.79%
2025-07-16	10.79	11.18	0.39	3.61%	10.78	11.18	241350	26690	1.49%
2025-07-15	10.91	10.79	-0.16	-1.46%	10.60	10.95	174205	18689	1.08%
2025-07-14	10.97	10.95	-0.01	-0.09%	10.92	11.02	93781	10274	0.58%
2025-07-11	10.89	10.96	0.07	0.64%	10.89	11.11	183079	20153	1.13%
2025-07-10	10.85	10.89	0.02	0.18%	10.82	10.95	85702	9321	0.53%
2025-07-09	11.00	10.87	-0.16	-1.45%	10.84	11.06	132150	14445	0.82%
2025-07-08	10.94	11.03	0.08	0.73%	10.91	11.13	85158	9390	0.53%
2025-07-07	11.10	10.95	-0.15	-1.35%	10.94	11.14	86268	9492	0.53%
2025-07-04	11.18	11.10	-0.08	-0.72%	11.10	11.24	76264	8508	0.47%
2025-07-03	10.94	11.18	0.18	1.64%	10.94	11.32	128321	14347	0.79%
2025-07-02	11.00	11.00	-0.16	-1.43%	10.96	11.16	98191	10825	0.61%
2025-07-01	11.12	11.16	0.01	0.09%	11.05	11.19	97370	10840	0.60%
2025-06-30	11.06	11.15	0.10	0.90%	10.93	11.19	96549	10701	0.60%
2025-06-27	10.78	11.05	0.30	2.79%	10.75	11.21	178433	19594	1.10%
2025-06-26	10.93	10.75	-0.18	-1.65%	10.72	10.93	126845	13675	0.79%
2025-06-25	10.93	10.93	0.02	0.18%	10.81	10.95	88192	9597	0.55%
2025-06-24	10.75	10.91	0.16	1.49%	10.75	10.95	119862	13017	0.74%
2025-06-23	10.60	10.75	-0.01	-0.09%	10.56	10.76	98891	10558	0.61%
2025-06-20	10.80	10.76	-0.06	-0.55%	10.65	10.86	87917	9434	0.54%
2025-06-19	11.00	10.82	-0.24	-2.17%	10.78	11.06	110399	12016	0.68%
2025-06-18	11.18	11.06	-0.20	-1.78%	11.02	11.25	127065	14081	0.79%
2025-06-17	11.40	11.26	-0.10	-0.88%	11.17	11.51	125096	14115	0.77%
2025-06-16	11.29	11.36	0.05	0.44%	11.21	11.44	124581	14106	0.77%
2025-06-13	11.76	11.31	-0.49	-4.15%	11.28	11.79	197800	22639	1.22%
2025-06-12	11.60	11.80	0.19	1.64%	11.54	12.08	166951	19748	1.03%
2025-06-11	11.71	11.61	-0.02	-0.17%	11.50	11.80	96753	11250	0.60%
2025-06-10	11.63	11.63	0.09	0.78%	11.45	11.78	178397	20752	1.10%
2025-06-09	11.07	11.54	0.47	4.25%	11.07	12.01	371747	43264	2.30%
2025-06-06	11.07	11.07	0.00	0.00%	11.01	11.11	82683	9140	0.51%
2025-06-05	11.29	11.07	-0.18	-1.60%	11.01	11.30	128475	14234	0.80%
2025-06-04	11.31	11.35	0.08	0.71%	11.16	11.45	123113	13966	0.76%
2025-06-03	11.20	11.27	0.01	0.09%	11.15	11.38	109908	12372	0.68%
2025-05-30	11.41	11.26	-0.18	-1.57%	11.24	11.49	136774	15484	0.85%
2025-05-29	10.94	11.44	0.57	5.24%	10.90	11.78	319698	36669	1.98%
2025-05-28	10.90	10.87	-0.07	-0.64%	10.84	10.95	70159	7638	0.43%
2025-05-27	11.01	10.94	-0.10	-0.91%	10.90	11.08	83546	9155	0.52%
2025-05-26	11.06	11.04	-0.03	-0.27%	10.89	11.07	103273	11332	0.64%
2025-05-23	11.06	11.07	0.06	0.54%	11.01	11.27	160733	17931	0.99%
2025-05-22	11.05	11.01	-0.06	-0.54%	10.93	11.10	91498	10063	0.57%
2025-05-21	11.13	11.07	-0.05	-0.45%	11.04	11.22	146578	16296	0.91%
2025-05-20	11.03	11.12	0.17	1.55%	11.01	11.25	197925	22027	1.23%
2025-05-19	11.05	10.95	-0.07	-0.64%	10.77	11.05	119249	12993	0.74%
2025-05-16	10.74	11.02	0.23	2.13%	10.73	11.13	178859	19543	1.11%
2025-05-15	10.77	10.79	-0.02	-0.19%	10.75	10.96	115903	12544	0.72%
2025-05-14	10.86	10.81	-0.09	-0.83%	10.68	10.86	157237	16915	0.97%
2025-05-13	10.93	10.90	0.18	1.68%	10.87	11.45	371173	41305	2.30%
2025-05-12	10.67	10.72	0.27	2.58%	10.58	10.88	238000	25443	1.47%
2025-05-09	10.50	10.45	-0.04	-0.38%	10.35	10.79	250373	26343	1.55%
2025-05-08	10.41	10.49	0.07	0.67%	10.34	10.53	180840	18876	1.12%
2025-05-07	10.46	10.42	0.10	0.97%	10.32	10.68	202782	21107	1.26%
2025-05-06	10.26	10.32	0.17	1.67%	10.19	10.33	200432	20543	1.24%
2025-04-30	10.18	10.15	-0.14	-1.36%	10.12	10.40	226634	23145	1.40%
2025-04-29	10.64	10.29	-1.00	-8.86%	10.17	10.75	389424	40175	2.41%
2025-04-28	11.34	11.29	-0.09	-0.79%	11.26	11.44	73873	8380	0.46%
2025-04-25	11.66	11.38	-0.27	-2.32%	11.33	11.75	133962	15315	0.83%
2025-04-24	11.74	11.65	-0.05	-0.43%	11.59	11.88	87576	10250	0.54%