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
2025-04-03	14.20	13.70	-0.63	-4.40%	12.90	14.25	427603	57350	2.65%
2025-04-02	14.51	14.33	-0.17	-1.17%	14.28	14.78	77015	11147	0.48%
2025-04-01	14.20	14.50	0.42	2.98%	14.13	14.86	148245	21672	0.92%
2025-03-31	14.31	14.08	-0.37	-2.56%	14.00	14.49	68341	9683	0.42%
2025-03-28	14.35	14.45	0.10	0.70%	14.31	14.68	84342	12220	0.52%
2025-03-27	14.01	14.35	0.33	2.35%	13.83	14.46	91413	13009	0.57%
2025-03-26	14.01	14.02	-0.07	-0.50%	13.91	14.15	44515	6238	0.28%
2025-03-25	13.96	14.09	0.09	0.64%	13.84	14.16	63843	8959	0.40%
2025-03-24	14.31	14.00	-0.38	-2.64%	13.82	14.37	104999	14756	0.65%
2025-03-21	14.21	14.38	0.19	1.34%	14.18	14.70	110542	15924	0.68%
2025-03-20	13.94	14.19	0.25	1.79%	13.94	14.63	135614	19511	0.84%
2025-03-19	14.14	13.94	-0.21	-1.48%	13.83	14.15	81855	11426	0.51%
2025-03-18	14.00	14.15	0.14	1.00%	14.00	14.31	119039	16854	0.74%
2025-03-17	14.18	14.01	-0.06	-0.43%	13.94	14.20	84682	11885	0.52%
2025-03-14	13.64	14.07	0.42	3.08%	13.60	14.08	163564	22727	1.01%
2025-03-13	13.29	13.65	0.37	2.79%	13.24	13.74	163801	22059	1.01%
2025-03-12	13.03	13.28	0.31	2.39%	12.97	13.73	176601	23678	1.09%
2025-03-11	12.76	12.97	0.01	0.08%	12.72	13.25	149597	19351	0.93%
2025-03-10	13.15	12.96	-0.11	-0.84%	12.61	13.18	157845	20239	0.98%
2025-03-07	13.50	13.07	-0.53	-3.90%	13.00	13.58	230846	30575	1.43%
2025-03-06	12.36	13.60	1.24	10.03%	12.14	13.60	239777	30816	1.48%
2025-03-05	12.50	12.36	-0.17	-1.36%	12.23	12.52	100889	12427	0.62%
2025-03-04	12.48	12.53	0.03	0.24%	12.37	12.55	78775	9820	0.49%
2025-03-03	12.39	12.50	0.08	0.64%	12.38	12.59	85699	10690	0.53%
2025-02-28	12.66	12.42	-0.30	-2.36%	12.38	12.75	77198	9654	0.48%
2025-02-27	12.74	12.72	0.00	0.00%	12.59	12.90	87015	11062	0.54%
2025-02-26	12.73	12.72	-0.01	-0.08%	12.58	12.83	114308	14508	0.71%
2025-02-25	13.08	12.73	-0.41	-3.12%	12.56	13.13	140600	17913	0.87%
2025-02-24	13.60	13.14	-0.45	-3.31%	13.05	13.72	147087	19602	0.91%
2025-02-21	13.68	13.59	-0.09	-0.66%	13.50	13.96	109543	15027	0.68%
2025-02-20	14.00	13.68	-0.23	-1.65%	13.58	14.08	125053	17195	0.77%
2025-02-19	14.17	13.91	-0.26	-1.83%	13.75	14.21	123374	17212	0.76%
2025-02-18	14.25	14.17	-0.10	-0.70%	14.13	14.48	44941	6431	0.28%
2025-02-17	14.48	14.27	-0.18	-1.25%	14.15	14.57	74632	10688	0.46%
2025-02-14	14.15	14.45	0.15	1.05%	14.15	14.61	56497	8173	0.35%
2025-02-13	14.20	14.30	0.19	1.35%	14.06	14.41	65974	9412	0.41%
2025-02-12	14.10	14.11	-0.07	-0.49%	14.03	14.26	45276	6404	0.28%
2025-02-11	13.96	14.18	0.21	1.50%	13.87	14.26	74944	10555	0.46%
2025-02-10	13.59	13.97	0.38	2.80%	13.48	14.24	150325	20984	0.93%
2025-02-07	13.30	13.59	0.23	1.72%	13.24	13.65	73045	9872	0.45%
2025-02-06	13.34	13.36	-0.02	-0.15%	13.03	13.42	103067	13638	0.64%
2025-02-05	13.71	13.38	-0.13	-0.96%	13.30	13.87	141548	19153	0.88%
2025-01-27	13.78	13.51	0.03	0.22%	13.51	13.95	109830	15034	0.68%
2025-01-24	13.17	13.48	0.31	2.35%	13.06	13.55	111732	14952	0.69%
2025-01-23	12.73	13.17	0.50	3.95%	12.68	13.26	105727	13818	0.65%
2025-01-22	12.75	12.67	-0.20	-1.55%	12.37	12.92	63801	8040	0.39%
2025-01-21	12.70	12.87	0.15	1.18%	12.70	13.06	64633	8299	0.40%
2025-01-20	11.91	12.72	0.75	6.27%	11.91	12.79	153614	19326	0.95%
2025-01-17	11.88	11.97	-0.01	-0.08%	11.88	12.08	46601	5585	0.29%
2025-01-16	12.02	11.98	-0.04	-0.33%	11.92	12.32	43459	5245	0.27%
2025-01-15	12.42	12.02	-0.23	-1.88%	12.02	12.42	38424	4647	0.24%
2025-01-14	12.05	12.25	0.24	2.00%	11.95	12.34	54759	6675	0.34%
2025-01-13	12.09	12.01	-0.14	-1.15%	11.92	12.24	46763	5642	0.29%
2025-01-10	12.12	12.15	0.10	0.83%	12.07	12.40	60282	7400	0.37%
2025-01-09	11.98	12.05	0.04	0.33%	11.81	12.21	63207	7647	0.39%
2025-01-08	12.02	12.01	-0.06	-0.50%	11.86	12.27	71259	8585	0.44%
2025-01-07	11.94	12.07	-0.36	-2.90%	11.69	12.30	133962	15971	0.83%
2025-01-06	12.32	12.43	0.17	1.39%	12.11	12.58	91027	11257	0.56%
2025-01-03	12.98	12.26	-0.71	-5.47%	11.97	12.98	253847	31432	1.57%
2025-01-02	13.22	12.97	-0.30	-2.26%	12.85	13.38	50568	6610	0.31%
2024-12-31	13.47	13.27	-0.20	-1.48%	13.27	13.53	34634	4630	0.21%
2024-12-30	13.34	13.47	0.15	1.13%	13.30	13.73	47458	6420	0.29%
2024-12-27	13.03	13.32	0.35	2.70%	12.90	13.49	60688	8060	0.38%
2024-12-26	13.24	12.97	-0.27	-2.04%	12.90	13.35	97258	12693	0.60%