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
2025-09-15	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%
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%