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
2025-10-31	10.01	10.04	0.08	0.80%	9.92	10.07	223669	22420	1.38%
2025-10-30	9.74	9.96	0.18	1.84%	9.72	10.19	337140	33581	2.09%
2025-10-29	9.83	9.78	-0.04	-0.41%	9.67	9.85	164898	16061	1.02%
2025-10-28	9.92	9.82	-0.11	-1.11%	9.78	9.93	193684	19061	1.20%
2025-10-27	9.73	9.93	0.29	3.01%	9.73	10.02	349867	34523	2.17%
2025-10-24	9.56	9.64	0.04	0.42%	9.49	9.66	259414	24923	1.61%
2025-10-23	10.00	9.60	-0.40	-4.00%	9.52	10.01	461895	44650	2.86%
2025-10-22	10.20	10.00	-0.25	-2.44%	9.98	10.24	379164	38217	2.35%
2025-10-21	10.30	10.25	-0.04	-0.39%	10.22	10.33	168558	17316	1.04%
2025-10-20	10.33	10.29	0.02	0.19%	10.22	10.35	88280	9071	0.55%
2025-10-17	10.44	10.27	-0.20	-1.91%	10.26	10.47	113544	11757	0.70%
2025-10-16	10.36	10.47	0.12	1.16%	10.31	10.56	192838	20130	1.19%
2025-10-15	10.27	10.35	0.07	0.68%	10.23	10.38	122446	12633	0.76%
2025-10-14	10.32	10.28	-0.03	-0.29%	10.23	10.36	108647	11196	0.67%
2025-10-13	10.22	10.31	-0.14	-1.34%	10.18	10.33	129932	13327	0.80%
2025-10-10	10.40	10.45	0.01	0.10%	10.36	10.51	133668	13959	0.83%
2025-10-09	10.40	10.44	0.08	0.77%	10.32	10.48	138694	14406	0.86%
2025-09-30	10.42	10.36	-0.04	-0.38%	10.35	10.44	76161	7914	0.47%
2025-09-29	10.53	10.40	-0.15	-1.42%	10.33	10.54	126086	13102	0.78%
2025-09-26	10.45	10.55	-0.02	-0.19%	10.40	10.60	89690	9416	0.56%
2025-09-25	10.65	10.57	-0.12	-1.12%	10.51	10.76	118215	12549	0.73%
2025-09-24	10.55	10.69	0.18	1.71%	10.50	10.69	94750	10055	0.59%
2025-09-23	10.69	10.51	-0.17	-1.59%	10.36	10.69	128255	13437	0.79%
2025-09-22	10.79	10.68	-0.09	-0.84%	10.59	10.89	142945	15276	0.88%
2025-09-19	10.95	10.77	-0.20	-1.82%	10.70	10.99	179948	19448	1.11%
2025-09-18	11.07	10.97	-0.07	-0.63%	10.88	11.13	148993	16435	0.92%
2025-09-17	11.05	11.04	-0.04	-0.36%	11.01	11.11	103469	11438	0.64%
2025-09-16	11.09	11.08	0.01	0.09%	10.94	11.09	93278	10274	0.58%
2025-09-15	11.13	11.07	-0.02	-0.18%	11.06	11.19	103973	11556	0.64%
2025-09-12	11.17	11.09	-0.06	-0.54%	11.04	11.23	157272	17477	0.97%
2025-09-11	11.16	11.15	-0.06	-0.54%	10.85	11.17	190821	21044	1.18%
2025-09-10	11.35	11.21	-0.21	-1.84%	11.20	11.43	170449	19215	1.05%
2025-09-09	11.67	11.42	-0.29	-2.48%	11.32	11.70	181283	20821	1.12%
2025-09-08	11.53	11.71	0.17	1.47%	11.48	11.80	165972	19321	1.03%
2025-09-05	11.42	11.54	0.12	1.05%	11.19	11.55	153794	17424	0.95%
2025-09-04	11.54	11.42	-0.10	-0.87%	11.25	11.70	152844	17496	0.95%
2025-09-03	11.68	11.52	-0.15	-1.29%	11.42	11.78	133932	15506	0.83%
2025-09-02	11.79	11.67	-0.09	-0.77%	11.51	11.92	187864	22003	1.16%
2025-09-01	11.33	11.76	0.44	3.89%	11.26	11.91	265007	30873	1.64%
2025-08-29	11.51	11.32	-0.16	-1.39%	11.25	11.69	211357	24100	1.31%
2025-08-28	11.44	11.48	0.04	0.35%	11.10	11.51	157431	17835	0.97%
2025-08-27	11.75	11.44	-0.31	-2.64%	11.44	11.80	160787	18729	1.00%
2025-08-26	11.67	11.75	0.03	0.26%	11.65	11.85	130482	15348	0.81%
2025-08-25	11.64	11.72	0.08	0.69%	11.60	11.80	160700	18798	0.99%
2025-08-22	11.84	11.64	0.08	0.69%	11.55	11.85	178155	20747	1.10%
2025-08-21	11.54	11.56	0.03	0.26%	11.47	11.61	133067	15367	0.82%
2025-08-20	11.47	11.53	-0.02	-0.17%	11.33	11.56	134066	15343	0.83%
2025-08-19	11.50	11.55	0.10	0.87%	11.50	11.77	188616	21947	1.17%
2025-08-18	11.42	11.45	0.04	0.35%	11.36	11.55	136688	15650	0.85%
2025-08-15	11.24	11.41	0.15	1.33%	11.22	11.48	111707	12703	0.69%
2025-08-14	11.50	11.26	-0.22	-1.92%	11.25	11.51	108319	12313	0.67%
2025-08-13	11.42	11.48	0.04	0.35%	11.38	11.60	121369	13927	0.75%
2025-08-12	11.45	11.44	-0.01	-0.09%	11.33	11.56	105393	12032	0.65%
2025-08-11	11.45	11.45	0.02	0.17%	11.39	11.53	103196	11818	0.64%
2025-08-08	11.24	11.43	0.18	1.60%	11.14	11.47	141955	16061	0.88%
2025-08-07	11.40	11.25	-0.18	-1.57%	11.23	11.55	182325	20717	1.13%
2025-08-06	11.66	11.43	-0.25	-2.14%	11.36	11.77	185548	21279	1.15%
2025-08-05	11.62	11.68	0.02	0.17%	11.53	11.78	110716	12892	0.69%
2025-08-04	11.60	11.66	-0.02	-0.17%	11.37	11.70	172148	19805	1.07%
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%