健友股份(603707)股票行情 健友股份股票行情 603707股票行情_爱股网
健友股份(603707)股票行情
健友股份(603707)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 | 9.73 | 9.93 | 0.29 | 3.01% | 9.73 | 10.02 | 349867 | 34523.93 | 2.17% |
| 2025-10-24 | 9.56 | 9.64 | 0.04 | 0.42% | 9.49 | 9.66 | 259414 | 24923.16 | 1.61% |
| 2025-10-23 | 10.00 | 9.60 | -0.40 | -4.00% | 9.52 | 10.01 | 461895 | 44650.63 | 2.86% |
| 2025-10-22 | 10.20 | 10.00 | -0.25 | -2.44% | 9.98 | 10.24 | 379164 | 38217.30 | 2.35% |
| 2025-10-21 | 10.30 | 10.25 | -0.04 | -0.39% | 10.22 | 10.33 | 168558 | 17316.58 | 1.04% |
| 2025-10-20 | 10.33 | 10.29 | 0.02 | 0.19% | 10.22 | 10.35 | 88280 | 9071.54 | 0.55% |
| 2025-10-17 | 10.44 | 10.27 | -0.20 | -1.91% | 10.26 | 10.47 | 113544 | 11757.92 | 0.70% |
| 2025-10-16 | 10.36 | 10.47 | 0.12 | 1.16% | 10.31 | 10.56 | 192838 | 20130.13 | 1.19% |
| 2025-10-15 | 10.27 | 10.35 | 0.07 | 0.68% | 10.23 | 10.38 | 122446 | 12633.36 | 0.76% |
| 2025-10-14 | 10.32 | 10.28 | -0.03 | -0.29% | 10.23 | 10.36 | 108647 | 11196.02 | 0.67% |
| 2025-10-13 | 10.22 | 10.31 | -0.14 | -1.34% | 10.18 | 10.33 | 129932 | 13327.83 | 0.80% |
| 2025-10-10 | 10.40 | 10.45 | 0.01 | 0.10% | 10.36 | 10.51 | 133668 | 13959.16 | 0.83% |
| 2025-10-09 | 10.40 | 10.44 | 0.08 | 0.77% | 10.32 | 10.48 | 138694 | 14406.16 | 0.86% |
| 2025-09-30 | 10.42 | 10.36 | -0.04 | -0.38% | 10.35 | 10.44 | 76161 | 7914.16 | 0.47% |
| 2025-09-29 | 10.53 | 10.40 | -0.15 | -1.42% | 10.33 | 10.54 | 126086 | 13102.54 | 0.78% |
| 2025-09-26 | 10.45 | 10.55 | -0.02 | -0.19% | 10.40 | 10.60 | 89690 | 9416.98 | 0.56% |
| 2025-09-25 | 10.65 | 10.57 | -0.12 | -1.12% | 10.51 | 10.76 | 118215 | 12549.31 | 0.73% |
| 2025-09-24 | 10.55 | 10.69 | 0.18 | 1.71% | 10.50 | 10.69 | 94750 | 10055.24 | 0.59% |
| 2025-09-23 | 10.69 | 10.51 | -0.17 | -1.59% | 10.36 | 10.69 | 128255 | 13437.55 | 0.79% |
| 2025-09-22 | 10.79 | 10.68 | -0.09 | -0.84% | 10.59 | 10.89 | 142945 | 15276.35 | 0.88% |
| 2025-09-19 | 10.95 | 10.77 | -0.20 | -1.82% | 10.70 | 10.99 | 179948 | 19448.13 | 1.11% |
| 2025-09-18 | 11.07 | 10.97 | -0.07 | -0.63% | 10.88 | 11.13 | 148993 | 16435.39 | 0.92% |
| 2025-09-17 | 11.05 | 11.04 | -0.04 | -0.36% | 11.01 | 11.11 | 103469 | 11438.99 | 0.64% |
| 2025-09-16 | 11.09 | 11.08 | 0.01 | 0.09% | 10.94 | 11.09 | 93278 | 10274.62 | 0.58% |
| 2025-09-15 | 11.13 | 11.07 | -0.02 | -0.18% | 11.06 | 11.19 | 103973 | 11556.29 | 0.64% |
| 2025-09-12 | 11.17 | 11.09 | -0.06 | -0.54% | 11.04 | 11.23 | 157272 | 17477.71 | 0.97% |
| 2025-09-11 | 11.16 | 11.15 | -0.06 | -0.54% | 10.85 | 11.17 | 190821 | 21044.92 | 1.18% |
| 2025-09-10 | 11.35 | 11.21 | -0.21 | -1.84% | 11.20 | 11.43 | 170449 | 19215.91 | 1.05% |
| 2025-09-09 | 11.67 | 11.42 | -0.29 | -2.48% | 11.32 | 11.70 | 181283 | 20821.44 | 1.12% |
| 2025-09-08 | 11.53 | 11.71 | 0.17 | 1.47% | 11.48 | 11.80 | 165972 | 19321.72 | 1.03% |
| 2025-09-05 | 11.42 | 11.54 | 0.12 | 1.05% | 11.19 | 11.55 | 153794 | 17424.41 | 0.95% |
| 2025-09-04 | 11.54 | 11.42 | -0.10 | -0.87% | 11.25 | 11.70 | 152844 | 17496.89 | 0.95% |
| 2025-09-03 | 11.68 | 11.52 | -0.15 | -1.29% | 11.42 | 11.78 | 133932 | 15506.43 | 0.83% |
| 2025-09-02 | 11.79 | 11.67 | -0.09 | -0.77% | 11.51 | 11.92 | 187864 | 22003.95 | 1.16% |
| 2025-09-01 | 11.33 | 11.76 | 0.44 | 3.89% | 11.26 | 11.91 | 265007 | 30873.03 | 1.64% |
| 2025-08-29 | 11.51 | 11.32 | -0.16 | -1.39% | 11.25 | 11.69 | 211357 | 24100.98 | 1.31% |
| 2025-08-28 | 11.44 | 11.48 | 0.04 | 0.35% | 11.10 | 11.51 | 157431 | 17835.77 | 0.97% |
| 2025-08-27 | 11.75 | 11.44 | -0.31 | -2.64% | 11.44 | 11.80 | 160787 | 18729.24 | 1.00% |
| 2025-08-26 | 11.67 | 11.75 | 0.03 | 0.26% | 11.65 | 11.85 | 130482 | 15348.84 | 0.81% |
| 2025-08-25 | 11.64 | 11.72 | 0.08 | 0.69% | 11.60 | 11.80 | 160700 | 18798.87 | 0.99% |
| 2025-08-22 | 11.84 | 11.64 | 0.08 | 0.69% | 11.55 | 11.85 | 178155 | 20747.58 | 1.10% |
| 2025-08-21 | 11.54 | 11.56 | 0.03 | 0.26% | 11.47 | 11.61 | 133067 | 15367.25 | 0.82% |
| 2025-08-20 | 11.47 | 11.53 | -0.02 | -0.17% | 11.33 | 11.56 | 134066 | 15343.17 | 0.83% |
| 2025-08-19 | 11.50 | 11.55 | 0.10 | 0.87% | 11.50 | 11.77 | 188616 | 21947.56 | 1.17% |
| 2025-08-18 | 11.42 | 11.45 | 0.04 | 0.35% | 11.36 | 11.55 | 136688 | 15650.47 | 0.85% |
| 2025-08-15 | 11.24 | 11.41 | 0.15 | 1.33% | 11.22 | 11.48 | 111707 | 12703.02 | 0.69% |
| 2025-08-14 | 11.50 | 11.26 | -0.22 | -1.92% | 11.25 | 11.51 | 108319 | 12313.66 | 0.67% |
| 2025-08-13 | 11.42 | 11.48 | 0.04 | 0.35% | 11.38 | 11.60 | 121369 | 13927.11 | 0.75% |
| 2025-08-12 | 11.45 | 11.44 | -0.01 | -0.09% | 11.33 | 11.56 | 105393 | 12032.31 | 0.65% |
| 2025-08-11 | 11.45 | 11.45 | 0.02 | 0.17% | 11.39 | 11.53 | 103196 | 11818.28 | 0.64% |
| 2025-08-08 | 11.24 | 11.43 | 0.18 | 1.60% | 11.14 | 11.47 | 141955 | 16061.90 | 0.88% |
| 2025-08-07 | 11.40 | 11.25 | -0.18 | -1.57% | 11.23 | 11.55 | 182325 | 20717.49 | 1.13% |
| 2025-08-06 | 11.66 | 11.43 | -0.25 | -2.14% | 11.36 | 11.77 | 185548 | 21279.55 | 1.15% |
| 2025-08-05 | 11.62 | 11.68 | 0.02 | 0.17% | 11.53 | 11.78 | 110716 | 12892.50 | 0.69% |
| 2025-08-04 | 11.60 | 11.66 | -0.02 | -0.17% | 11.37 | 11.70 | 172148 | 19805.90 | 1.07% |
| 2025-08-01 | 11.78 | 11.68 | -0.17 | -1.43% | 11.61 | 12.03 | 151458 | 17801.45 | 0.94% |
| 2025-07-31 | 11.91 | 11.85 | -0.09 | -0.75% | 11.72 | 12.20 | 211028 | 25229.33 | 1.31% |
| 2025-07-30 | 11.58 | 11.94 | 0.29 | 2.49% | 11.55 | 12.27 | 281964 | 33602.39 | 1.75% |
| 2025-07-29 | 11.55 | 11.65 | 0.12 | 1.04% | 11.43 | 11.70 | 132745 | 15383.27 | 0.82% |
| 2025-07-28 | 11.55 | 11.53 | 0.02 | 0.17% | 11.47 | 11.59 | 105126 | 12115.75 | 0.65% |
| 2025-07-25 | 11.62 | 11.51 | -0.10 | -0.86% | 11.48 | 11.67 | 109059 | 12603.25 | 0.68% |
| 2025-07-24 | 11.43 | 11.61 | 0.23 | 2.02% | 11.41 | 11.65 | 146360 | 16885.11 | 0.91% |
| 2025-07-23 | 11.40 | 11.38 | 0.04 | 0.35% | 11.36 | 11.74 | 185360 | 21382.60 | 1.15% |
| 2025-07-22 | 11.38 | 11.34 | -0.05 | -0.44% | 11.26 | 11.42 | 121102 | 13748.72 | 0.75% |
| 2025-07-21 | 11.38 | 11.39 | 0.05 | 0.44% | 11.28 | 11.50 | 111819 | 12710.58 | 0.69% |
| 2025-07-18 | 11.25 | 11.34 | 0.09 | 0.80% | 11.11 | 11.35 | 126161 | 14164.23 | 0.78% |
| 2025-07-17 | 11.17 | 11.25 | 0.07 | 0.63% | 11.11 | 11.30 | 127395 | 14294.95 | 0.79% |
| 2025-07-16 | 10.79 | 11.18 | 0.39 | 3.61% | 10.78 | 11.18 | 241350 | 26690.10 | 1.49% |
| 2025-07-15 | 10.91 | 10.79 | -0.16 | -1.46% | 10.60 | 10.95 | 174205 | 18689.49 | 1.08% |
| 2025-07-14 | 10.97 | 10.95 | -0.01 | -0.09% | 10.92 | 11.02 | 93781 | 10274.96 | 0.58% |
| 2025-07-11 | 10.89 | 10.96 | 0.07 | 0.64% | 10.89 | 11.11 | 183079 | 20153.37 | 1.13% |
| 2025-07-10 | 10.85 | 10.89 | 0.02 | 0.18% | 10.82 | 10.95 | 85702 | 9321.52 | 0.53% |
| 2025-07-09 | 11.00 | 10.87 | -0.16 | -1.45% | 10.84 | 11.06 | 132150 | 14445.12 | 0.82% |
| 2025-07-08 | 10.94 | 11.03 | 0.08 | 0.73% | 10.91 | 11.13 | 85158 | 9390.21 | 0.53% |
| 2025-07-07 | 11.10 | 10.95 | -0.15 | -1.35% | 10.94 | 11.14 | 86268 | 9492.39 | 0.53% |
| 2025-07-04 | 11.18 | 11.10 | -0.08 | -0.72% | 11.10 | 11.24 | 76264 | 8508.26 | 0.47% |
| 2025-07-03 | 10.94 | 11.18 | 0.18 | 1.64% | 10.94 | 11.32 | 128321 | 14347.74 | 0.79% |
| 2025-07-02 | 11.00 | 11.00 | -0.16 | -1.43% | 10.96 | 11.16 | 98191 | 10825.73 | 0.61% |
| 2025-07-01 | 11.12 | 11.16 | 0.01 | 0.09% | 11.05 | 11.19 | 97370 | 10840.45 | 0.60% |
| 2025-06-30 | 11.06 | 11.15 | 0.10 | 0.90% | 10.93 | 11.19 | 96549 | 10701.80 | 0.60% |
上证大盘股票行情在线 K线走势图
健友股份(603707)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
