有友食品（603697）历史行情

以下为有友食品近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.720	9.920	9.950	9.650	0.200	2.058%	8.31万	0.00亿	0.000%
2026-10-08	9.610	9.720	9.730	9.450	0.120	1.250%	4.11万	0.00亿	0.000%
2026-10-07	9.500	9.600	9.630	9.450	0.110	1.159%	516.62万	0.49亿	1.208%
2026-10-06	9.500	9.600	9.630	9.450	0.110	1.159%	516.62万	0.49亿	1.208%
2026-10-05	9.500	9.600	9.630	9.450	0.110	1.159%	516.62万	0.49亿	1.208%
2026-10-02	9.500	9.600	9.630	9.450	0.110	1.159%	516.62万	0.49亿	1.208%
2026-10-01	9.500	9.600	9.630	9.450	0.110	1.159%	516.62万	0.49亿	1.208%
2026-09-30	9.500	9.600	9.630	9.450	0.110	1.159%	5.17万	0.00亿	0.000%
2026-09-29	9.390	9.490	9.550	9.260	0.010	0.105%	5.76万	0.00亿	0.000%
2026-09-28	9.030	9.480	9.620	9.030	0.410	4.520%	10.25万	0.00亿	0.000%
2026-09-27	9.060	9.070	9.220	8.970	0.010	0.110%	393.83万	0.36亿	0.921%
2026-09-24	9.060	9.070	9.220	8.970	0.010	0.110%	3.94万	0.00亿	0.000%
2026-09-23	9.110	9.060	9.140	8.970	-0.080	-0.875%	4.70万	0.00亿	0.000%
2026-09-22	9.150	9.140	9.210	9.070	-0.010	-0.109%	4.10万	0.00亿	0.000%
2026-09-21	9.080	9.150	9.180	8.960	0.100	1.105%	4.07万	0.00亿	0.000%
2026-09-18	9.050	9.050	9.160	9.020	0.020	0.221%	3.70万	0.00亿	0.000%
2026-09-17	9.190	9.030	9.270	8.990	-0.240	-2.589%	5.34万	0.00亿	0.000%
2026-09-16	9.250	9.270	9.290	9.120	-0.020	-0.215%	3.19万	0.00亿	0.000%
2026-09-15	9.420	9.290	9.510	9.240	-0.170	-1.797%	2.73万	0.00亿	0.000%
2026-09-14	9.510	9.460	9.700	9.430	0.000	0.000%	3.71万	0.00亿	0.000%
2026-09-11	9.710	9.460	9.830	9.430	-0.290	-2.974%	5.36万	0.00亿	0.000%
2026-09-10	9.900	9.750	9.940	9.710	-0.150	-1.515%	4.59万	0.00亿	0.000%
2026-09-09	9.880	9.900	10.010	9.740	-0.020	-0.202%	5.80万	0.00亿	0.000%
2026-09-08	9.710	9.920	9.970	9.710	0.200	2.058%	6.51万	0.00亿	0.000%
2026-09-07	9.700	9.720	9.800	9.630	0.060	0.621%	4.51万	0.00亿	0.000%
2026-09-04	9.330	9.660	9.760	9.320	0.300	3.205%	7.92万	0.00亿	0.000%
2026-09-03	9.320	9.360	9.520	9.250	0.040	0.429%	4.09万	0.00亿	0.000%
2026-09-02	9.240	9.320	9.450	9.210	-0.010	-0.107%	4.69万	0.00亿	0.000%
2026-09-01	9.140	9.330	9.390	9.120	0.200	2.191%	5.06万	0.00亿	0.000%
2026-08-31	9.240	9.130	9.290	9.100	-0.160	-1.722%	4.78万	0.00亿	0.000%
2026-08-28	9.200	9.290	9.350	9.160	0.110	1.198%	3.40万	0.00亿	0.000%
2026-08-27	9.180	9.180	9.240	9.120	0.000	0.000%	2.26万	0.00亿	0.000%
2026-08-26	9.240	9.180	9.330	9.170	-0.090	-0.971%	3.55万	0.00亿	0.000%
2026-08-25	8.930	9.270	9.290	8.910	0.360	4.040%	5.55万	0.00亿	0.000%
2026-08-24	9.000	8.910	9.030	8.860	-0.080	-0.890%	3.34万	0.00亿	0.000%
2026-08-21	9.120	8.990	9.140	8.850	-0.200	-2.176%	5.44万	0.00亿	0.000%
2026-08-20	9.210	9.190	9.250	9.070	0.000	0.000%	3.81万	0.00亿	0.000%
2026-08-19	9.620	9.190	9.620	9.180	-0.430	-4.470%	7.19万	0.00亿	0.000%
2026-08-18	9.380	9.620	9.650	9.350	0.250	2.668%	9.26万	0.00亿	0.000%
2026-08-17	9.360	9.370	9.450	8.990	0.010	0.107%	11.15万	0.00亿	0.000%
2026-08-14	9.830	9.360	9.830	9.290	-0.430	-4.392%	8.56万	0.00亿	0.000%
2026-08-13	9.780	9.790	9.920	9.650	-0.020	-0.204%	5.15万	0.00亿	0.000%
2026-08-12	9.740	9.810	9.900	9.600	0.060	0.615%	5.22万	0.00亿	0.000%
2026-08-11	9.740	9.750	9.930	9.690	-0.100	-1.015%	6.36万	0.00亿	0.000%
2026-08-10	9.480	9.850	9.920	9.440	0.360	3.793%	6.68万	0.00亿	0.000%
2026-08-07	9.440	9.490	9.550	9.250	0.030	0.317%	5.26万	0.00亿	0.000%
2026-08-06	9.480	9.460	9.480	9.310	-0.020	-0.211%	3.34万	0.00亿	0.000%
2026-08-05	9.400	9.480	9.480	9.290	0.070	0.744%	5.26万	0.00亿	0.000%
2026-08-04	9.680	9.410	9.680	9.390	-0.230	-2.386%	5.43万	0.00亿	0.000%
2026-08-03	9.710	9.640	9.830	9.600	-0.040	-0.413%	3.46万	0.00亿	0.000%
2026-07-31	9.380	9.680	9.730	9.360	0.180	1.895%	5.42万	0.00亿	0.000%
2026-07-30	9.680	9.500	9.900	9.430	-0.150	-1.554%	8.79万	0.00亿	0.000%
2026-07-29	9.230	9.650	9.960	9.220	0.430	4.664%	9.27万	0.00亿	0.000%
2026-07-28	8.870	9.220	9.280	8.850	0.300	3.363%	5.86万	0.00亿	0.000%
2026-07-27	8.760	8.920	8.940	8.640	0.210	2.411%	4.10万	0.00亿	0.000%
2026-07-24	9.000	8.710	9.030	8.710	-0.300	-3.330%	4.39万	0.00亿	0.000%
2026-07-23	8.910	9.010	9.020	8.790	0.030	0.334%	4.23万	0.00亿	0.000%
2026-07-22	9.080	8.980	9.100	8.840	-0.130	-1.427%	6.39万	0.00亿	0.000%
2026-07-21	9.530	9.110	9.570	8.930	-0.490	-5.104%	13.46万	0.00亿	0.000%
2026-07-20	9.700	9.600	9.940	9.430	-0.100	-1.031%	7.37万	0.00亿	0.000%
2026-07-17	10.130	9.700	10.360	9.630	-0.520	-5.088%	7.56万	0.00亿	0.000%
2026-07-16	10.150	10.220	10.610	10.140	-0.080	-0.777%	11.47万	0.00亿	0.000%
2026-07-15	9.790	10.300	10.320	9.790	0.410	4.146%	7.74万	0.00亿	0.000%
2026-07-14	9.930	9.890	9.980	9.730	-0.040	-0.403%	4.90万	0.00亿	0.000%
2026-07-13	10.300	9.930	10.300	9.730	-0.100	-0.997%	6.20万	0.00亿	0.000%
2026-07-10	9.510	10.030	10.330	9.380	0.490	5.136%	10.69万	0.00亿	0.000%
2026-07-09	9.850	9.540	9.920	9.470	-0.310	-3.147%	5.87万	0.00亿	0.000%
2026-07-08	9.820	9.850	9.980	9.640	0.040	0.408%	3.96万	0.00亿	0.000%
2026-07-07	10.180	9.810	10.260	9.730	-0.450	-4.386%	7.71万	0.00亿	0.000%
2026-07-06	9.880	10.260	10.380	9.880	0.300	3.012%	6.97万	0.00亿	0.000%
2026-07-03	9.820	9.960	10.160	9.730	0.100	1.014%	5.60万	0.00亿	0.000%
2026-07-02	9.480	9.860	9.950	9.430	0.310	3.246%	6.90万	0.00亿	0.000%
2026-07-01	9.280	9.550	9.580	9.080	0.230	2.468%	7.52万	0.00亿	0.000%
2026-06-30	9.790	9.320	9.980	9.280	-0.740	-7.356%	9.41万	0.00亿	0.000%
2026-06-29	9.840	10.060	10.060	9.110	0.260	2.653%	9.09万	0.00亿	0.000%
2026-06-26	10.010	9.800	10.140	9.720	-0.330	-3.258%	7.09万	0.00亿	0.000%
2026-06-25	10.450	10.130	10.450	10.000	-0.350	-3.340%	6.14万	0.00亿	0.000%
2026-06-24	10.770	10.480	10.880	10.460	-0.240	-2.239%	4.77万	0.00亿	0.000%
2026-06-23	10.590	10.720	11.040	10.570	0.000	0.000%	6.69万	0.00亿	0.000%
2026-06-22	10.410	10.720	10.720	10.150	0.210	1.998%	7.09万	0.00亿	0.000%
2026-06-18	10.640	10.510	10.740	10.350	-0.240	-2.233%	4.66万	0.00亿	0.000%
2026-06-17	10.790	10.750	10.820	10.470	0.000	0.000%	6.01万	0.00亿	0.000%
2026-06-16	11.330	10.750	11.430	10.690	-0.610	-5.370%	11.30万	0.00亿	0.000%
2026-06-15	11.070	11.360	11.440	10.970	0.180	1.610%	12.23万	0.00亿	0.000%
2026-06-12	10.780	11.180	11.210	10.610	0.280	2.569%	11.23万	0.00亿	0.000%
2026-06-11	10.390	10.900	11.070	10.290	0.710	6.968%	14.06万	0.00亿	0.000%
2026-06-10	9.940	10.190	10.270	9.750	0.220	2.207%	7.34万	0.00亿	0.000%
2026-06-09	10.230	9.970	10.230	9.800	-0.090	-0.895%	5.50万	0.00亿	0.000%
2026-06-08	10.200	10.060	10.560	9.910	-0.350	-3.362%	5.69万	0.00亿	0.000%
2026-06-05	10.250	10.410	10.730	10.190	0.210	2.059%	6.89万	0.00亿	0.000%
2026-06-04	10.660	10.200	10.690	10.110	-0.470	-4.405%	6.53万	0.00亿	0.000%
2026-06-03	11.050	10.670	11.060	10.580	-0.410	-3.700%	8.27万	0.00亿	0.000%
2026-06-02	10.890	11.080	11.290	10.870	0.150	1.372%	12.61万	0.00亿	0.000%
2026-06-01	10.690	10.930	11.110	10.470	0.210	1.959%	11.24万	0.00亿	0.000%
2026-05-29	10.530	10.720	11.130	10.460	0.340	3.276%	18.25万	0.00亿	0.000%
2026-05-28	10.140	10.380	10.700	10.000	0.200	1.965%	14.88万	0.00亿	0.000%
2026-05-27	10.180	10.180	10.360	9.760	-0.060	-0.586%	11.14万	0.00亿	0.000%
2026-05-26	10.360	10.240	10.610	10.050	-0.240	-2.290%	6.80万	0.00亿	0.000%
2026-05-25	10.740	10.480	10.740	10.310	-0.330	-3.053%	8.41万	0.00亿	0.000%
2026-05-22	10.880	10.810	10.980	10.700	-0.060	-0.552%	7.60万	0.00亿	0.000%
2026-05-21	11.100	10.870	11.310	10.790	-0.260	-2.336%	10.34万	0.00亿	0.000%
2026-05-20	11.470	11.130	11.510	10.950	-0.180	-1.592%	10.57万	0.00亿	0.000%
2026-05-19	11.320	11.310	11.560	11.090	-0.100	-0.876%	14.37万	0.00亿	0.000%
2026-05-18	11.070	11.410	11.580	10.730	0.340	3.071%	30.03万	0.00亿	0.000%
2026-05-15	10.010	11.070	11.070	9.940	1.030	10.259%	22.52万	0.00亿	0.000%
2026-05-14	10.140	10.040	10.230	10.030	-0.110	-1.084%	5.07万	0.00亿	0.000%
2026-05-13	10.270	10.150	10.320	10.120	-0.090	-0.879%	5.17万	0.00亿	0.000%
2026-05-12	10.270	10.240	10.420	10.090	-0.020	-0.195%	5.19万	0.00亿	0.000%
2026-05-11	10.090	10.260	10.290	9.980	0.130	1.283%	5.88万	0.00亿	0.000%
2026-05-08	9.930	10.130	10.170	9.870	0.230	2.323%	6.39万	0.00亿	0.000%
2026-05-07	10.010	9.900	10.050	9.870	-0.080	-0.802%	4.40万	0.00亿	0.000%
2026-05-06	10.080	9.980	10.240	9.850	-0.120	-1.188%	8.90万	0.00亿	0.000%
2026-04-30	10.000	10.100	10.240	9.940	0.040	0.398%	6.80万	0.00亿	0.000%
2026-04-29	10.100	10.060	10.390	10.000	0.040	0.399%	10.62万	0.00亿	0.000%
2026-04-28	10.540	10.020	10.820	9.980	-0.380	-3.654%	12.43万	0.00亿	0.000%
2026-04-27	10.160	10.400	10.450	10.120	0.140	1.365%	10.06万	0.00亿	0.000%
2026-04-24	9.960	10.260	10.330	9.890	0.300	3.012%	10.18万	0.00亿	0.000%
2026-04-23	9.730	9.960	10.050	9.700	0.200	2.049%	9.48万	0.00亿	0.000%
2026-04-22	9.670	9.760	9.960	9.640	0.030	0.308%	6.09万	0.00亿	0.000%
2026-04-21	9.470	9.730	10.020	9.450	0.240	2.529%	9.25万	0.00亿	0.000%
2026-04-20	9.370	9.490	9.500	9.320	0.130	1.389%	4.48万	0.00亿	0.000%
2026-04-17	9.490	9.360	9.490	9.280	-0.130	-1.370%	5.00万	0.00亿	0.000%
2026-04-16	9.400	9.490	9.520	9.340	0.080	0.850%	4.03万	0.00亿	0.000%
2026-04-15	9.470	9.410	9.480	9.360	-0.010	-0.106%	3.28万	0.00亿	0.000%
2026-04-14	9.540	9.420	9.550	9.260	-0.070	-0.738%	4.74万	0.00亿	0.000%
2026-04-13	9.540	9.490	9.550	9.440	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-10	9.400	9.540	9.590	9.390	0.000	0.000%	5.23万	0.00亿	0.000%
2026-04-09	9.510	9.340	9.570	9.310	0.000	0.000%	4.60万	0.00亿	0.000%
2026-04-08	9.400	9.560	9.560	9.390	0.000	0.000%	4.72万	0.00亿	0.000%
2026-04-07	9.360	9.320	9.430	9.240	0.000	0.000%	5.15万	0.00亿	0.000%
2026-04-03	9.660	9.390	9.660	9.360	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-02	9.660	9.640	9.690	9.490	0.000	0.000%	4.52万	0.00亿	0.000%
2026-04-01	9.530	9.660	9.660	9.390	0.000	0.000%	6.39万	0.00亿	0.000%