健友股份（603707）历史行情
以下为健友股份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 | 8.100 | 8.180 | 8.230 | 8.030 | 0.080 | 0.988% | 1,025.39万 | 0.84亿 | 0.635% |
| 2026-10-08 | 8.250 | 8.100 | 8.300 | 8.070 | -0.090 | -1.099% | 13.85万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.900 | 8.190 | 8.250 | 7.860 | 0.300 | 3.802% | 1,801.39万 | 1.46亿 | 1.115% |
| 2026-10-06 | 7.900 | 8.190 | 8.250 | 7.860 | 0.300 | 3.802% | 1,801.39万 | 1.46亿 | 1.115% |
| 2026-10-05 | 7.900 | 8.190 | 8.250 | 7.860 | 0.300 | 3.802% | 1,801.39万 | 1.46亿 | 1.115% |
| 2026-10-02 | 7.900 | 8.190 | 8.250 | 7.860 | 0.300 | 3.802% | 1,801.39万 | 1.46亿 | 1.115% |
| 2026-10-01 | 7.900 | 8.190 | 8.250 | 7.860 | 0.300 | 3.802% | 1,801.39万 | 1.46亿 | 1.115% |
| 2026-09-30 | 7.900 | 8.190 | 8.250 | 7.860 | 0.300 | 3.802% | 18.01万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.950 | 7.890 | 7.980 | 7.810 | -0.020 | -0.253% | 8.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.720 | 7.910 | 7.950 | 7.700 | 0.210 | 2.727% | 9.80万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.900 | 7.700 | 7.930 | 7.690 | -0.210 | -2.655% | 813.58万 | 0.63亿 | 0.504% |
| 2026-09-24 | 7.900 | 7.700 | 7.930 | 7.690 | -0.210 | -2.655% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.950 | 7.910 | 8.060 | 7.900 | -0.030 | -0.378% | 10.55万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.890 | 7.940 | 8.020 | 7.810 | 0.050 | 0.634% | 13.31万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.470 | 7.890 | 7.940 | 7.470 | 0.430 | 5.764% | 20.78万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.480 | 7.460 | 7.580 | 7.460 | -0.010 | -0.134% | 5.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.350 | 7.470 | 7.480 | 7.350 | 0.100 | 1.357% | 4.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.400 | 7.370 | 7.430 | 7.320 | -0.030 | -0.405% | 5.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.470 | 7.400 | 7.500 | 7.380 | -0.080 | -1.070% | 3.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.420 | 7.480 | 7.500 | 7.400 | 0.050 | 0.673% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.590 | 7.430 | 7.590 | 7.390 | -0.160 | -2.108% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.700 | 7.590 | 7.710 | 7.560 | -0.130 | -1.684% | 6.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.790 | 7.720 | 7.800 | 7.710 | -0.120 | -1.531% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.820 | 7.840 | 7.860 | 7.720 | 0.030 | 0.384% | 6.84万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.900 | 7.810 | 7.910 | 7.760 | -0.080 | -1.014% | 11.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.900 | 7.890 | 7.950 | 7.840 | -0.010 | -0.127% | 7.11万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.910 | 7.900 | 8.010 | 7.880 | -0.070 | -0.878% | 7.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.300 | 7.970 | 8.320 | 7.950 | -0.400 | -4.779% | 19.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.870 | 8.370 | 8.380 | 7.800 | 0.430 | 5.416% | 33.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.800 | 7.940 | 7.950 | 7.680 | 0.130 | 1.665% | 19.37万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.070 | 7.810 | 8.100 | 7.800 | -0.430 | -5.218% | 19.83万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.050 | 8.240 | 8.300 | 8.050 | 0.160 | 1.980% | 13.38万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.140 | 8.080 | 8.370 | 8.060 | -0.060 | -0.737% | 14.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.760 | 8.140 | 8.160 | 7.740 | 0.360 | 4.627% | 11.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.920 | 7.780 | 7.990 | 7.760 | -0.180 | -2.261% | 11.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.420 | 7.960 | 8.450 | 7.950 | -0.570 | -6.682% | 28.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.390 | 8.530 | 8.590 | 8.290 | 0.450 | 5.569% | 34.61万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.930 | 8.080 | 8.230 | 7.930 | 0.120 | 1.508% | 15.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.030 | 7.960 | 8.090 | 7.910 | -0.070 | -0.872% | 8.71万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.090 | 8.030 | 8.130 | 7.860 | -0.050 | -0.619% | 8.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.190 | 8.080 | 8.270 | 8.070 | -0.130 | -1.583% | 9.05万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.140 | 8.210 | 8.300 | 8.050 | 0.050 | 0.613% | 13.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.220 | 8.160 | 8.360 | 8.120 | -0.060 | -0.730% | 10.85万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.140 | 8.220 | 8.320 | 8.110 | 0.060 | 0.735% | 12.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.130 | 8.160 | 8.320 | 8.110 | 0.060 | 0.741% | 17.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.910 | 8.100 | 8.110 | 7.870 | 0.160 | 2.015% | 11.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.060 | 7.940 | 8.060 | 7.870 | -0.090 | -1.121% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.140 | 8.030 | 8.190 | 8.010 | -0.110 | -1.351% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.180 | 8.140 | 8.290 | 8.130 | -0.040 | -0.489% | 7.90万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.100 | 8.180 | 8.200 | 8.050 | 0.090 | 1.112% | 6.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.040 | 8.090 | 8.190 | 8.040 | -0.050 | -0.614% | 10.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.030 | 8.140 | 8.250 | 7.970 | 0.040 | 0.494% | 11.61万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.780 | 8.100 | 8.160 | 7.770 | 0.330 | 4.247% | 17.62万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.830 | 7.770 | 7.980 | 7.710 | 0.040 | 0.517% | 10.52万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.530 | 7.730 | 7.830 | 7.490 | 0.180 | 2.384% | 10.25万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.840 | 7.550 | 7.860 | 7.540 | -0.320 | -4.066% | 10.22万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.830 | 7.870 | 7.900 | 7.700 | 0.000 | 0.000% | 9.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.930 | 7.870 | 8.010 | 7.770 | -0.060 | -0.757% | 13.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.960 | 7.930 | 8.120 | 7.900 | -0.080 | -0.999% | 16.22万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.910 | 8.010 | 8.080 | 7.830 | 0.110 | 1.392% | 17.90万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.220 | 7.900 | 8.380 | 7.900 | -0.380 | -4.589% | 23.02万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.980 | 8.280 | 8.330 | 7.880 | 0.290 | 3.630% | 25.64万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.750 | 7.990 | 8.080 | 7.700 | 0.140 | 1.783% | 18.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.620 | 7.850 | 7.980 | 7.540 | 0.220 | 2.883% | 20.46万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.490 | 7.630 | 7.670 | 7.450 | 0.140 | 1.869% | 15.85万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.240 | 7.490 | 7.610 | 7.140 | 0.250 | 3.453% | 15.22万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.310 | 7.240 | 7.480 | 7.200 | -0.120 | -1.630% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.370 | 7.360 | 7.520 | 7.300 | -0.030 | -0.406% | 9.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.500 | 7.390 | 7.580 | 7.370 | -0.220 | -2.891% | 11.43万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.560 | 7.610 | 7.740 | 7.520 | -0.030 | -0.393% | 13.68万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.410 | 7.640 | 7.720 | 7.410 | 0.180 | 2.413% | 15.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.260 | 7.460 | 7.650 | 7.250 | 0.170 | 2.332% | 19.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.060 | 7.290 | 7.310 | 6.940 | 0.220 | 3.112% | 18.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.240 | 7.070 | 7.300 | 7.050 | -0.190 | -2.617% | 16.00万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.850 | 7.260 | 7.480 | 6.720 | 0.420 | 6.140% | 23.61万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.080 | 6.840 | 7.140 | 6.840 | -0.300 | -4.202% | 10.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.070 | 7.140 | 7.150 | 6.810 | 0.020 | 0.281% | 13.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.250 | 7.120 | 7.300 | 7.120 | -0.060 | -0.836% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.010 | 7.180 | 7.300 | 6.990 | 0.100 | 1.412% | 13.15万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.110 | 7.080 | 7.140 | 6.850 | -0.070 | -0.979% | 15.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.130 | 7.150 | 7.250 | 7.050 | -0.010 | -0.140% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.260 | 7.160 | 7.270 | 7.120 | -0.130 | -1.783% | 11.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.430 | 7.290 | 7.430 | 7.260 | -0.180 | -2.410% | 15.25万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.750 | 7.470 | 7.800 | 7.430 | -0.280 | -3.613% | 19.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.520 | 7.750 | 7.750 | 7.520 | 0.230 | 3.059% | 14.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.600 | 7.520 | 7.670 | 7.450 | -0.150 | -1.956% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.640 | 7.670 | 7.700 | 7.560 | -0.040 | -0.519% | 7.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.830 | 7.710 | 7.930 | 7.700 | -0.080 | -1.027% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.800 | 7.790 | 7.900 | 7.530 | -0.150 | -1.889% | 13.54万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.900 | 7.940 | 8.000 | 7.860 | 0.110 | 1.405% | 6.05万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.010 | 7.830 | 8.050 | 7.820 | -0.190 | -2.369% | 7.01万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.050 | 8.020 | 8.080 | 7.910 | -0.030 | -0.373% | 5.82万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.170 | 8.050 | 8.200 | 8.050 | -0.130 | -1.589% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.940 | 8.180 | 8.230 | 7.930 | 0.200 | 2.506% | 9.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.850 | 7.980 | 8.080 | 7.830 | 0.100 | 1.269% | 8.95万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.010 | 7.880 | 8.020 | 7.790 | -0.140 | -1.746% | 8.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.170 | 8.020 | 8.200 | 7.900 | -0.150 | -1.836% | 9.85万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.110 | 8.170 | 8.170 | 8.070 | 0.050 | 0.616% | 6.85万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.140 | 8.120 | 8.150 | 8.000 | 0.010 | 0.123% | 8.67万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.260 | 8.110 | 8.260 | 8.090 | -0.090 | -1.098% | 8.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.250 | 8.200 | 8.410 | 8.160 | -0.090 | -1.086% | 8.79万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.430 | 8.290 | 8.460 | 8.260 | -0.140 | -1.661% | 7.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.380 | 8.430 | 8.470 | 8.370 | 0.030 | 0.357% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.530 | 8.400 | 8.600 | 8.340 | -0.200 | -2.326% | 10.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.750 | 8.600 | 8.770 | 8.530 | -0.130 | -1.489% | 10.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.970 | 8.730 | 9.000 | 8.720 | -0.260 | -2.892% | 13.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.990 | 8.990 | 9.020 | 8.950 | -0.010 | -0.111% | 8.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.090 | 9.000 | 9.100 | 8.960 | -0.080 | -0.881% | 8.98万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.000 | 9.080 | 9.090 | 8.970 | 0.080 | 0.889% | 9.68万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.000 | 9.000 | 9.050 | 8.990 | 0.000 | 0.000% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.100 | 9.000 | 9.110 | 8.970 | -0.060 | -0.662% | 13.09万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.020 | 9.060 | 9.100 | 9.020 | -0.020 | -0.220% | 13.50万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.320 | 9.080 | 9.320 | 9.040 | -0.260 | -2.784% | 20.65万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.330 | 9.340 | 9.390 | 9.300 | 0.010 | 0.107% | 8.91万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.250 | 9.330 | 9.370 | 9.250 | 0.050 | 0.539% | 6.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.220 | 9.280 | 9.330 | 9.150 | 0.070 | 0.760% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.250 | 9.210 | 9.290 | 9.170 | -0.060 | -0.647% | 6.73万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.330 | 9.270 | 9.350 | 9.260 | -0.060 | -0.643% | 6.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.300 | 9.330 | 9.350 | 9.270 | 0.020 | 0.215% | 6.23万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.340 | 9.310 | 9.490 | 9.290 | -0.050 | -0.534% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.410 | 9.360 | 9.440 | 9.300 | -0.050 | -0.531% | 8.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.600 | 9.410 | 9.600 | 9.370 | -0.210 | -2.183% | 14.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.730 | 9.620 | 9.750 | 9.570 | -0.110 | -1.131% | 11.29万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.650 | 9.730 | 9.830 | 9.550 | 0.150 | 1.566% | 15.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.630 | 9.580 | 9.670 | 9.410 | -0.030 | -0.312% | 13.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.810 | 9.610 | 9.810 | 9.590 | 0.000 | 0.000% | 14.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.750 | 9.860 | 9.970 | 9.690 | 0.000 | 0.000% | 17.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.740 | 9.670 | 9.900 | 9.650 | 0.000 | 0.000% | 10.97万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.690 | 9.810 | 9.830 | 9.620 | 0.000 | 0.000% | 15.36万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.630 | 9.570 | 9.700 | 9.420 | 0.000 | 0.000% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.760 | 9.570 | 9.790 | 9.550 | 0.000 | 0.000% | 12.08万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.850 | 9.850 | 9.930 | 9.760 | 0.000 | 0.000% | 11.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.760 | 9.860 | 9.860 | 9.650 | 0.000 | 0.000% | 15.05万 | 0.00亿 | 0.000% |