有友食品(603697)股票行情 有友食品股票行情 603697股票行情_爱股网
有友食品(603697)股票行情
有友食品(603697)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 11.75 | 11.86 | 0.11 | 0.94% | 11.70 | 11.98 | 53442 | 6328.30 | 1.25% |
| 2025-10-24 | 11.90 | 11.75 | -0.24 | -2.00% | 11.72 | 11.95 | 52037 | 6147.85 | 1.22% |
| 2025-10-23 | 11.81 | 11.99 | 0.10 | 0.84% | 11.80 | 11.99 | 40145 | 4775.21 | 0.94% |
| 2025-10-22 | 11.92 | 11.89 | -0.03 | -0.25% | 11.79 | 12.04 | 41339 | 4916.37 | 0.97% |
| 2025-10-21 | 11.91 | 11.92 | 0.12 | 1.02% | 11.77 | 11.93 | 39553 | 4688.42 | 0.92% |
| 2025-10-20 | 11.88 | 11.80 | -0.18 | -1.50% | 11.71 | 12.06 | 53443 | 6321.78 | 1.25% |
| 2025-10-17 | 12.02 | 11.98 | 0.06 | 0.50% | 11.83 | 12.02 | 47976 | 5723.30 | 1.12% |
| 2025-10-16 | 12.10 | 11.92 | -0.21 | -1.73% | 11.90 | 12.22 | 56240 | 6767.26 | 1.31% |
| 2025-10-15 | 12.00 | 12.13 | 0.13 | 1.08% | 11.86 | 12.37 | 94036 | 11424.88 | 2.20% |
| 2025-10-14 | 11.95 | 12.00 | 0.05 | 0.42% | 11.80 | 12.07 | 60167 | 7185.88 | 1.41% |
| 2025-10-13 | 11.74 | 11.95 | -0.03 | -0.25% | 11.68 | 12.09 | 70338 | 8357.00 | 1.64% |
| 2025-10-10 | 11.45 | 11.98 | 0.47 | 4.08% | 11.41 | 12.14 | 125981 | 15002.14 | 2.95% |
| 2025-10-09 | 11.38 | 11.51 | 0.13 | 1.14% | 11.23 | 11.56 | 70229 | 8053.95 | 1.64% |
| 2025-09-30 | 11.48 | 11.38 | -0.05 | -0.44% | 11.35 | 11.50 | 36805 | 4200.15 | 0.86% |
| 2025-09-29 | 11.46 | 11.43 | -0.03 | -0.26% | 11.20 | 11.46 | 47511 | 5395.88 | 1.11% |
| 2025-09-26 | 11.39 | 11.46 | 0.16 | 1.42% | 11.28 | 11.60 | 56278 | 6447.06 | 1.32% |
| 2025-09-25 | 11.43 | 11.30 | -0.15 | -1.31% | 11.26 | 11.44 | 59199 | 6714.47 | 1.38% |
| 2025-09-24 | 11.39 | 11.45 | 0.06 | 0.53% | 11.36 | 11.58 | 44333 | 5089.65 | 1.04% |
| 2025-09-23 | 11.78 | 11.62 | -0.06 | -0.51% | 11.40 | 11.78 | 49524 | 5709.11 | 1.16% |
| 2025-09-22 | 11.94 | 11.68 | -0.21 | -1.77% | 11.59 | 11.94 | 59305 | 6929.82 | 1.39% |
| 2025-09-19 | 11.83 | 11.89 | 0.06 | 0.51% | 11.76 | 12.03 | 55859 | 6637.57 | 1.31% |
| 2025-09-18 | 12.13 | 11.83 | -0.31 | -2.55% | 11.73 | 12.17 | 103279 | 12359.43 | 2.41% |
| 2025-09-17 | 12.30 | 12.14 | -0.12 | -0.98% | 12.12 | 12.37 | 74646 | 9104.75 | 1.75% |
| 2025-09-16 | 12.13 | 12.26 | 0.11 | 0.91% | 12.08 | 12.30 | 58515 | 7130.40 | 1.37% |
| 2025-09-15 | 12.25 | 12.15 | -0.15 | -1.22% | 12.12 | 12.46 | 83192 | 10173.92 | 1.95% |
| 2025-09-12 | 12.49 | 12.30 | -0.27 | -2.15% | 12.28 | 12.59 | 91740 | 11374.38 | 2.15% |
| 2025-09-11 | 12.55 | 12.57 | 0.02 | 0.16% | 12.28 | 12.59 | 101058 | 12566.19 | 2.36% |
| 2025-09-10 | 12.56 | 12.55 | 0.05 | 0.40% | 12.33 | 12.74 | 81781 | 10274.66 | 1.91% |
| 2025-09-09 | 12.68 | 12.50 | -0.10 | -0.79% | 12.47 | 12.78 | 84779 | 10686.67 | 1.98% |
| 2025-09-08 | 12.50 | 12.60 | 0.02 | 0.16% | 12.50 | 12.89 | 84812 | 10734.38 | 1.98% |
| 2025-09-05 | 12.82 | 12.58 | -0.12 | -0.94% | 12.03 | 12.83 | 134852 | 16697.08 | 3.15% |
| 2025-09-04 | 12.37 | 12.70 | 0.33 | 2.67% | 12.03 | 13.12 | 218384 | 27464.18 | 5.11% |
| 2025-09-03 | 13.67 | 12.37 | -1.34 | -9.77% | 12.34 | 14.19 | 280112 | 36604.48 | 6.55% |
| 2025-09-02 | 13.97 | 13.71 | -0.11 | -0.80% | 13.48 | 14.46 | 248870 | 35020.94 | 5.82% |
| 2025-09-01 | 13.75 | 13.82 | -0.30 | -2.12% | 13.55 | 14.19 | 225752 | 31353.75 | 5.28% |
| 2025-08-29 | 14.31 | 14.12 | -0.47 | -3.22% | 14.00 | 14.82 | 271318 | 38870.39 | 6.34% |
| 2025-08-28 | 14.01 | 14.59 | 0.07 | 0.48% | 13.72 | 15.36 | 390376 | 56432.75 | 9.13% |
| 2025-08-27 | 13.19 | 14.52 | 1.32 | 10.00% | 13.06 | 14.52 | 226279 | 31778.28 | 5.29% |
| 2025-08-26 | 13.18 | 13.20 | -0.10 | -0.75% | 13.16 | 13.55 | 107059 | 14302.15 | 2.50% |
| 2025-08-25 | 12.92 | 13.30 | 0.36 | 2.78% | 12.66 | 13.32 | 119647 | 15535.72 | 2.80% |
| 2025-08-22 | 13.14 | 12.94 | -0.19 | -1.45% | 12.72 | 13.14 | 69555 | 8940.72 | 1.63% |
| 2025-08-21 | 13.25 | 13.13 | -0.16 | -1.20% | 13.06 | 13.40 | 66794 | 8827.71 | 1.56% |
| 2025-08-20 | 12.89 | 13.29 | 0.39 | 3.02% | 12.77 | 13.33 | 112708 | 14746.45 | 2.64% |
| 2025-08-19 | 12.85 | 12.90 | 0.12 | 0.94% | 12.71 | 12.96 | 67976 | 8740.69 | 1.59% |
| 2025-08-18 | 12.61 | 12.78 | 0.26 | 2.08% | 12.57 | 12.93 | 78686 | 10046.32 | 1.84% |
| 2025-08-15 | 12.45 | 12.52 | 0.01 | 0.08% | 12.37 | 12.54 | 37243 | 4643.46 | 0.87% |
| 2025-08-14 | 12.60 | 12.51 | -0.08 | -0.64% | 12.47 | 12.65 | 50325 | 6334.78 | 1.18% |
| 2025-08-13 | 12.68 | 12.59 | 0.02 | 0.16% | 12.41 | 12.93 | 87314 | 10993.80 | 2.04% |
| 2025-08-12 | 12.66 | 12.57 | -0.13 | -1.02% | 12.53 | 12.77 | 37181 | 4683.63 | 0.87% |
| 2025-08-11 | 12.67 | 12.70 | 0.03 | 0.24% | 12.51 | 12.76 | 53383 | 6754.89 | 1.25% |
| 2025-08-08 | 12.82 | 12.67 | -0.14 | -1.09% | 12.66 | 12.90 | 62326 | 7936.42 | 1.46% |
| 2025-08-07 | 12.56 | 12.81 | 0.25 | 1.99% | 12.50 | 12.95 | 102658 | 13126.96 | 2.40% |
| 2025-08-06 | 12.69 | 12.56 | -0.13 | -1.02% | 12.26 | 12.69 | 64250 | 8027.30 | 1.50% |
| 2025-08-05 | 12.70 | 12.69 | 0.01 | 0.08% | 12.50 | 12.75 | 74449 | 9409.01 | 1.74% |
| 2025-08-04 | 12.14 | 12.68 | 0.50 | 4.11% | 12.11 | 12.90 | 163714 | 20736.31 | 3.83% |
| 2025-08-01 | 11.91 | 12.18 | 0.27 | 2.27% | 11.90 | 12.28 | 99838 | 12152.42 | 2.33% |
| 2025-07-31 | 12.14 | 11.91 | -0.23 | -1.89% | 11.88 | 12.16 | 69602 | 8339.79 | 1.63% |
| 2025-07-30 | 12.00 | 12.14 | 0.18 | 1.51% | 11.91 | 12.18 | 66677 | 8058.97 | 1.56% |
| 2025-07-29 | 12.20 | 11.96 | -0.24 | -1.97% | 11.85 | 12.30 | 91297 | 10925.60 | 2.13% |
| 2025-07-28 | 12.45 | 12.20 | -0.27 | -2.17% | 12.13 | 12.45 | 78401 | 9593.51 | 1.83% |
| 2025-07-25 | 12.29 | 12.47 | 0.15 | 1.22% | 12.20 | 12.64 | 78597 | 9818.64 | 1.84% |
| 2025-07-24 | 12.20 | 12.32 | 0.10 | 0.82% | 12.10 | 12.32 | 56186 | 6871.78 | 1.31% |
| 2025-07-23 | 12.50 | 12.22 | -0.23 | -1.85% | 12.16 | 12.72 | 92679 | 11494.41 | 2.17% |
| 2025-07-22 | 12.30 | 12.45 | 0.15 | 1.22% | 12.21 | 12.56 | 68685 | 8502.83 | 1.61% |
| 2025-07-21 | 12.30 | 12.30 | 0.04 | 0.33% | 12.14 | 12.33 | 53837 | 6601.34 | 1.26% |
| 2025-07-18 | 12.44 | 12.26 | -0.18 | -1.45% | 12.16 | 12.45 | 94579 | 11570.17 | 2.21% |
| 2025-07-17 | 12.74 | 12.44 | -0.20 | -1.58% | 12.44 | 12.84 | 82311 | 10334.69 | 1.92% |
| 2025-07-16 | 13.20 | 12.64 | -0.56 | -4.24% | 12.61 | 13.29 | 102664 | 13174.14 | 2.40% |
| 2025-07-15 | 13.00 | 13.20 | 0.25 | 1.93% | 12.83 | 13.25 | 128379 | 16815.01 | 3.00% |
| 2025-07-14 | 13.05 | 12.95 | 0.52 | 4.18% | 12.72 | 13.58 | 183059 | 23969.91 | 4.28% |
| 2025-07-11 | 12.40 | 12.43 | 0.00 | 0.00% | 12.22 | 12.60 | 61870 | 7652.24 | 1.45% |
| 2025-07-10 | 12.72 | 12.43 | -0.32 | -2.51% | 12.33 | 12.77 | 71909 | 8984.90 | 1.68% |
| 2025-07-09 | 12.79 | 12.75 | -0.14 | -1.09% | 12.71 | 12.95 | 60385 | 7734.45 | 1.41% |
| 2025-07-08 | 13.26 | 12.89 | -0.46 | -3.45% | 12.74 | 13.44 | 106398 | 13797.55 | 2.49% |
| 2025-07-07 | 12.91 | 13.35 | 0.29 | 2.22% | 12.91 | 13.56 | 83391 | 11111.98 | 1.95% |
| 2025-07-04 | 13.60 | 13.06 | -0.77 | -5.57% | 12.89 | 13.77 | 105782 | 13865.67 | 2.47% |
| 2025-07-03 | 13.61 | 13.83 | 0.28 | 2.07% | 13.30 | 13.83 | 87187 | 11830.29 | 2.04% |
| 2025-07-02 | 13.17 | 13.55 | 0.32 | 2.42% | 13.17 | 13.81 | 115690 | 15653.57 | 2.70% |
| 2025-07-01 | 13.06 | 13.23 | 0.04 | 0.30% | 13.06 | 13.49 | 64173 | 8508.07 | 1.50% |
| 2025-06-30 | 12.82 | 13.19 | 0.14 | 1.07% | 12.72 | 13.37 | 108951 | 14253.18 | 2.55% |
上证大盘股票行情在线 K线走势图
有友食品(603697)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
