| 股票名称 | 代码 603707 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 健友股份 | 2024-04-30 二 | 12.96 | 13.03 | 13.70 | 13.85 | 12.93 | 5.14% | 0.93% | 150153 | 20244万 | 221.34 | 221.48 | -64.28 | 2 | 健友股份 | 2024-04-29 一 | 12.73 | 13.24 | 13.03 | 13.18 | 12.55 | -1.59% | 1.24% | 200071 | 25849万 | 210.52 | 210.65 | -61.13 | 3 | 健友股份 | 2024-04-26 五 | 13.18 | 13.18 | 13.24 | 13.30 | 13.10 | 0.46% | 0.49% | 78404 | 10363万 | 213.91 | 214.04 | 20.92 | 4 | 健友股份 | 2024-04-25 四 | 12.72 | 12.82 | 13.18 | 13.44 | 12.70 | 2.81% | 0.72% | 116655 | 15407万 | 212.94 | 213.07 | 20.83 | 5 | 健友股份 | 2024-04-24 三 | 12.84 | 12.82 | 12.82 | 12.84 | 12.60 | 0.00% | 0.36% | 57367 | 7301万 | 207.12 | 207.25 | 20.26 | 6 | 健友股份 | 2024-04-23 二 | 12.78 | 12.78 | 12.82 | 12.94 | 12.37 | 0.31% | 0.59% | 95971 | 12150万 | 207.12 | 207.25 | 20.26 | 7 | 健友股份 | 2024-04-22 一 | 12.25 | 12.18 | 12.78 | 12.87 | 12.15 | 4.93% | 0.68% | 109883 | 13901万 | 206.48 | 206.61 | 20.19 | 8 | 健友股份 | 2024-04-19 五 | 12.25 | 12.30 | 12.18 | 12.35 | 11.99 | -0.98% | 0.63% | 102345 | 12426万 | 196.78 | 196.91 | 19.25 | 9 | 健友股份 | 2024-04-18 四 | 12.82 | 12.83 | 12.30 | 12.82 | 12.24 | -4.13% | 0.80% | 128746 | 16019万 | 198.72 | 198.85 | 19.44 | 10 | 健友股份 | 2024-04-17 三 | 12.72 | 12.75 | 12.83 | 13.06 | 12.50 | 0.63% | 0.62% | 99423 | 12718万 | 207.29 | 207.42 | 20.27 | 11 | 健友股份 | 2024-04-16 二 | 13.00 | 13.07 | 12.75 | 13.29 | 12.75 | -2.45% | 0.49% | 79140 | 10290万 | 205.99 | 206.12 | 20.15 | 12 | 健友股份 | 2024-04-15 一 | 12.59 | 12.72 | 13.07 | 13.10 | 12.55 | 2.75% | 0.73% | 117668 | 15147万 | 211.16 | 211.3 | 20.65 | 13 | 健友股份 | 2024-04-12 五 | 12.55 | 12.67 | 12.72 | 12.83 | 12.49 | 0.39% | 0.53% | 86313 | 10943万 | 205.51 | 205.64 | 20.1 | 14 | 健友股份 | 2024-04-11 四 | 12.57 | 12.75 | 12.67 | 12.83 | 12.37 | -0.63% | 0.61% | 98856 | 12472万 | 204.7 | 204.83 | 20.02 | 15 | 健友股份 | 2024-04-10 三 | 12.83 | 12.80 | 12.75 | 12.98 | 12.50 | -0.39% | 1.09% | 175500 | 22280万 | 205.99 | 206.12 | 20.15 | 16 | 健友股份 | 2024-04-09 二 | 12.10 | 12.19 | 12.80 | 12.82 | 11.97 | 5.00% | 1.13% | 182167 | 22751万 | 206.8 | 206.93 | 20.23 | 17 | 健友股份 | 2024-04-08 一 | 12.28 | 12.32 | 12.19 | 12.76 | 12.16 | -1.06% | 1.53% | 247593 | 30766万 | 196.95 | 197.07 | 19.26 | 18 | 健友股份 | 2024-04-03 三 | 11.65 | 11.65 | 12.32 | 12.38 | 11.60 | 5.75% | 2.39% | 385580 | 46543万 | 199.05 | 199.17 | 19.47 | 19 | 健友股份 | 2024-04-02 二 | 11.18 | 11.24 | 11.65 | 11.90 | 11.15 | 3.65% | 2.64% | 426288 | 49680万 | 188.22 | 188.34 | 18.41 | 20 | 健友股份 | 2024-04-01 一 | 11.21 | 11.21 | 11.24 | 11.57 | 11.10 | 0.27% | 1.36% | 219300 | 24580万 | 181.6 | 181.71 | 17.76 | 21 | 健友股份 | 2024-03-29 五 | 11.01 | 11.07 | 11.21 | 11.23 | 10.75 | 1.26% | 0.89% | 143359 | 15734万 | 181.11 | 181.23 | 17.71 | 22 | 健友股份 | 2024-03-28 四 | 11.03 | 11.09 | 11.07 | 11.21 | 10.90 | -0.18% | 0.77% | 125087 | 13844万 | 178.85 | 178.96 | 17.49 | 23 | 健友股份 | 2024-03-27 三 | 11.25 | 11.26 | 11.09 | 11.29 | 11.05 | -1.51% | 0.64% | 104049 | 11602万 | 179.17 | 179.29 | 17.52 | 24 | 健友股份 | 2024-03-26 二 | 11.42 | 11.42 | 11.26 | 11.48 | 11.19 | -1.40% | 0.65% | 105033 | 11858万 | 181.92 | 182.03 | 17.79 | 25 | 健友股份 | 2024-03-25 一 | 11.52 | 11.53 | 11.42 | 11.69 | 11.41 | -0.95% | 0.60% | 97205 | 11237万 | 184.51 | 184.62 | 18.05 | 26 | 健友股份 | 2024-03-22 五 | 11.76 | 11.86 | 11.53 | 11.83 | 11.47 | -2.78% | 0.64% | 102742 | 11894万 | 186.28 | 186.4 | 18.22 | 27 | 健友股份 | 2024-03-21 四 | 12.00 | 12.01 | 11.86 | 12.01 | 11.81 | -1.25% | 0.86% | 138544 | 16455万 | 191.61 | 191.73 | 18.74 | 28 | 健友股份 | 2024-03-20 三 | 11.95 | 11.97 | 12.01 | 12.05 | 11.71 | 0.33% | 0.83% | 134344 | 15936万 | 194.04 | 194.16 | 18.98 | 29 | 健友股份 | 2024-03-19 二 | 12.13 | 12.18 | 11.97 | 12.21 | 11.97 | -1.72% | 0.67% | 108311 | 13066万 | 193.39 | 193.51 | 18.91 | 30 | 健友股份 | 2024-03-18 一 | 12.12 | 12.15 | 12.18 | 12.18 | 11.92 | 0.25% | 0.71% | 114291 | 13761万 | 196.78 | 196.91 | 19.25 | 31 | 健友股份 | 2024-03-15 五 | 12.32 | 12.42 | 12.15 | 12.58 | 12.01 | -2.17% | 0.82% | 132336 | 16132万 | 196.3 | 196.42 | 19.2 | 32 | 健友股份 | 2024-03-14 四 | 12.53 | 12.35 | 12.42 | 12.68 | 12.21 | 0.57% | 0.90% | 145871 | 18133万 | 200.66 | 200.79 | 19.63 | 33 | 健友股份 | 2024-03-08 五 | 12.36 | 12.41 | 12.19 | 12.53 | 11.84 | -1.77% | 0.90% | 145990 | 17715万 | 196.95 | 197.07 | 19.26 | 34 | 健友股份 | 2024-03-07 四 | 13.09 | 13.15 | 12.41 | 13.20 | 12.40 | -5.63% | 0.85% | 138117 | 17539万 | 200.5 | 200.63 | 19.61 | 35 | 健友股份 | 2024-03-06 三 | 13.53 | 13.53 | 13.15 | 13.63 | 13.03 | -2.81% | 0.44% | 70980 | 9352万 | 212.46 | 212.59 | 20.78 | 36 | 健友股份 | 2024-03-05 二 | 13.84 | 13.87 | 13.53 | 13.85 | 13.38 | -2.45% | 0.51% | 83052 | 11233万 | 218.6 | 218.73 | 21.38 | 37 | 健友股份 | 2024-03-04 一 | 13.85 | 13.86 | 13.87 | 14.04 | 13.60 | 0.07% | 0.44% | 70478 | 9709万 | 224.09 | 224.23 | 21.92 | 38 | 健友股份 | 2024-03-01 五 | 14.37 | 14.36 | 13.86 | 14.38 | 13.80 | -3.48% | 0.44% | 71245 | 9942万 | 223.93 | 224.07 | 21.9 | 39 | 健友股份 | 2024-02-29 四 | 14.05 | 14.12 | 14.36 | 14.40 | 14.02 | 1.70% | 0.40% | 64693 | 9190万 | 232.01 | 232.15 | 22.69 | 40 | 健友股份 | 2024-02-28 三 | 14.10 | 14.05 | 14.12 | 14.88 | 14.05 | 0.50% | 0.60% | 96647 | 13982万 | 228.13 | 228.27 | 22.31 | 41 | 健友股份 | 2024-02-27 二 | 14.03 | 14.07 | 14.05 | 14.15 | 13.92 | -0.14% | 0.28% | 44455 | 6233万 | 227 | 227.14 | 22.2 | 42 | 健友股份 | 2024-02-26 一 | 13.74 | 13.79 | 14.07 | 14.22 | 13.67 | 2.03% | 0.48% | 77373 | 10804万 | 227.32 | 227.46 | 22.23 | 43 | 健友股份 | 2024-02-23 五 | 13.89 | 13.86 | 13.79 | 13.95 | 13.58 | -0.51% | 0.32% | 51794 | 7107万 | 222.8 | 222.94 | 21.79 | 44 | 健友股份 | 2024-02-22 四 | 13.75 | 13.75 | 13.86 | 13.94 | 13.62 | 0.80% | 0.36% | 58561 | 8067万 | 223.93 | 224.07 | 21.9 | 45 | 健友股份 | 2024-02-21 三 | 13.88 | 14.02 | 13.75 | 14.38 | 13.69 | -1.93% | 0.59% | 94791 | 13275万 | 222.15 | 222.29 | 21.73 | 46 | 健友股份 | 2024-02-20 二 | 14.11 | 14.18 | 14.02 | 14.25 | 13.53 | -1.13% | 0.61% | 98420 | 13696万 | 226.51 | 226.65 | 22.15 | 47 | 健友股份 | 2024-02-19 一 | 14.25 | 13.91 | 14.18 | 14.70 | 13.71 | 1.94% | 0.60% | 97261 | 13834万 | 229.1 | 229.24 | 22.41 | 48 | 健友股份 | 2024-02-08 四 | 14.43 | 14.40 | 13.91 | 15.38 | 13.71 | -3.40% | 0.74% | 118910 | 17235万 | 224.73 | 224.88 | 21.98 | 49 | 健友股份 | 2024-02-07 三 | 13.50 | 13.42 | 14.40 | 14.50 | 13.30 | 7.30% | 1.07% | 173591 | 24108万 | 232.65 | 232.8 | 22.75 | 50 | 健友股份 | 2024-02-06 二 | 12.53 | 12.36 | 13.42 | 13.57 | 12.21 | 8.58% | 0.59% | 95019 | 12416万 | 216.82 | 216.95 | 21.21 | 51 | 健友股份 | 2024-02-05 一 | 11.94 | 12.23 | 12.36 | 12.91 | 11.41 | 1.06% | 0.69% | 111012 | 13561万 | 199.69 | 199.82 | 19.53 | 52 | 健友股份 | 2024-02-02 五 | 12.45 | 12.42 | 12.23 | 12.69 | 11.75 | -1.53% | 0.59% | 95113 | 11607万 | 197.59 | 197.72 | 19.33 | 53 | 健友股份 | 2024-02-01 四 | 12.78 | 13.03 | 12.42 | 12.99 | 12.39 | -4.68% | 0.58% | 94238 | 11889万 | 200.66 | 200.79 | 19.63 | 54 | 健友股份 | 2024-01-31 三 | 12.61 | 12.78 | 13.03 | 13.26 | 12.61 | 1.96% | 0.56% | 90116 | 11767万 | 210.52 | 210.65 | 20.59 | 55 | 健友股份 | 2024-01-30 二 | 12.95 | 12.98 | 12.78 | 12.98 | 12.67 | -1.54% | 0.33% | 53774 | 6884万 | 206.48 | 206.61 | 20.19 | 56 | 健友股份 | 2024-01-29 一 | 13.35 | 13.41 | 12.98 | 13.77 | 12.90 | -3.21% | 0.50% | 81042 | 10652万 | 209.71 | 209.84 | 20.51 | 57 | 健友股份 | 2024-01-26 五 | 13.96 | 13.99 | 13.41 | 14.09 | 13.20 | -4.15% | 0.54% | 88022 | 11985万 | 216.66 | 216.79 | 21.19 | 58 | 健友股份 | 2024-01-25 四 | 14.13 | 14.11 | 13.99 | 14.26 | 13.88 | -0.85% | 0.27% | 43006 | 6039万 | 226.03 | 226.17 | 22.11 | 59 | 健友股份 | 2024-01-24 三 | 13.86 | 13.76 | 14.11 | 14.15 | 13.53 | 2.54% | 0.55% | 89417 | 12403万 | 227.97 | 228.11 | 22.3 | 60 | 健友股份 | 2024-01-23 二 | 13.39 | 13.49 | 13.76 | 13.82 | 13.20 | 2.00% | 0.45% | 72119 | 9786万 | 222.31 | 222.45 | 21.74 | 61 | 健友股份 | 2024-01-22 一 | 14.44 | 14.39 | 13.49 | 14.48 | 13.37 | -6.25% | 0.60% | 96660 | 13349万 | 217.95 | 218.09 | 21.32 | 62 | 健友股份 | 2024-01-19 五 | 14.53 | 14.57 | 14.39 | 14.61 | 14.19 | -1.24% | 0.79% | 128436 | 18482万 | 232.49 | 232.64 | 22.74 | 63 | 健友股份 | 2024-01-18 四 | 14.08 | 14.26 | 14.57 | 14.75 | 13.81 | 2.17% | 0.78% | 126566 | 17954万 | 235.4 | 235.55 | 23.02 | 64 | 健友股份 | 2024-01-17 三 | 14.20 | 14.34 | 14.26 | 14.74 | 14.19 | -0.56% | 0.78% | 126592 | 18324万 | 230.39 | 230.53 | 22.53 | 65 | 健友股份 | 2024-01-16 二 | 14.26 | 14.19 | 14.34 | 14.58 | 14.00 | 1.06% | 1.10% | 178435 | 25529万 | 231.68 | 231.83 | 22.66 | 66 | 健友股份 | 2024-01-15 一 | 12.90 | 13.58 | 14.19 | 14.91 | 12.60 | 4.49% | 2.57% | 414862 | 58476万 | 229.26 | 229.4 | 22.42 | 67 | 健友股份 | 2024-01-12 五 | 13.90 | 13.95 | 13.58 | 14.10 | 13.52 | -2.65% | 0.46% | 73954 | 10123万 | 219.4 | 219.54 | 21.46 | 68 | 健友股份 | 2024-01-11 四 | 13.70 | 13.75 | 13.95 | 14.14 | 13.48 | 1.45% | 0.71% | 114077 | 15748万 | 225.38 | 225.52 | 22.04 | 69 | 健友股份 | 2024-01-10 三 | 13.66 | 13.78 | 13.75 | 13.85 | 13.60 | -0.22% | 0.34% | 54603 | 7502万 | 222.15 | 222.29 | 21.73 | 70 | 健友股份 | 2024-01-09 二 | 13.82 | 13.77 | 13.78 | 13.95 | 13.63 | 0.07% | 0.49% | 79640 | 10966万 | 222.63 | 222.77 | 21.77 | 71 | 健友股份 | 2024-01-08 一 | 13.80 | 13.96 | 13.77 | 14.07 | 13.65 | -1.36% | 0.73% | 117676 | 16239万 | 222.47 | 222.61 | 21.76 | 72 | 健友股份 | 2024-01-05 五 | 14.70 | 14.64 | 13.96 | 14.75 | 13.36 | -4.64% | 1.92% | 310239 | 42819万 | 225.54 | 225.68 | 22.06 | 73 | 健友股份 | 2024-01-04 四 | 14.83 | 15.02 | 14.64 | 14.90 | 14.50 | -2.53% | 0.46% | 74328 | 10903万 | 236.53 | 236.68 | 23.13 | 74 | 健友股份 | 2024-01-03 三 | 15.05 | 14.99 | 15.02 | 15.34 | 14.85 | 0.20% | 0.51% | 82250 | 12419万 | 242.67 | 242.82 | 23.73 | 75 | 健友股份 | 2024-01-02 二 | 15.07 | 15.00 | 14.99 | 15.19 | 14.79 | -0.07% | 0.61% | 97767 | 14657万 | 242.18 | 242.34 | 23.69 | 76 | 健友股份 | 2023-12-29 五 | 14.81 | 14.81 | 15.00 | 15.28 | 14.71 | 1.28% | 0.46% | 74593 | 11214万 | 242.35 | 242.5 | 23.7 | 77 | 健友股份 | 2023-12-28 四 | 14.77 | 14.72 | 14.81 | 14.93 | 14.63 | 0.61% | 0.48% | 78151 | 11546万 | 239.28 | 239.43 | 23.4 | 78 | 健友股份 | 2023-12-27 三 | 14.68 | 14.63 | 14.72 | 14.90 | 14.51 | 0.62% | 0.39% | 63563 | 9357万 | 237.82 | 237.97 | 23.26 | 79 | 健友股份 | 2023-12-26 二 | 14.98 | 14.92 | 14.63 | 15.05 | 14.44 | -1.94% | 0.73% | 117370 | 17165万 | 236.37 | 236.52 | 23.12 | 80 | 健友股份 | 2023-12-25 一 | 15.06 | 15.09 | 14.92 | 15.18 | 14.90 | -1.13% | 0.32% | 52177 | 7831万 | 241.05 | 241.2 | 23.58 | 81 | 健友股份 | 2023-12-22 五 | 15.16 | 15.16 | 15.09 | 15.35 | 14.96 | -0.46% | 0.50% | 80794 | 12223万 | 243.8 | 243.95 | 23.84 | 82 | 健友股份 | 2023-12-21 四 | 15.33 | 15.32 | 15.16 | 15.33 | 14.95 | -1.04% | 0.64% | 102930 | 15524万 | 244.93 | 245.08 | 23.96 | 83 | 健友股份 | 2023-12-20 三 | 15.65 | 15.62 | 15.32 | 15.69 | 15.25 | -1.92% | 0.42% | 68362 | 10526万 | 247.52 | 247.67 | 24.21 | 84 | 健友股份 | 2023-12-19 二 | 15.63 | 15.60 | 15.62 | 15.65 | 15.40 | 0.13% | 0.43% | 69426 | 10766万 | 252.36 | 252.52 | 24.68 | 85 | 健友股份 | 2023-12-18 一 | 15.58 | 15.43 | 15.60 | 15.76 | 15.31 | 1.10% | 0.44% | 70509 | 11020万 | 252.04 | 252.2 | 24.65 | 86 | 健友股份 | 2023-12-15 五 | 15.49 | 15.59 | 15.43 | 15.72 | 15.35 | -1.03% | 0.64% | 102868 | 15948万 | 249.29 | 249.45 | 24.38 | 87 | 健友股份 | 2023-12-14 四 | 16.21 | 16.07 | 15.59 | 16.24 | 15.50 | -2.99% | 0.61% | 98027 | 15485万 | 251.88 | 252.04 | 24.63 | 88 | 健友股份 | 2023-12-13 三 | 16.10 | 16.24 | 16.07 | 16.36 | 15.90 | -1.05% | 0.47% | 75488 | 12147万 | 259.63 | 259.8 | 25.39 | 89 | 健友股份 | 2023-12-12 二 | 16.12 | 16.13 | 16.24 | 16.40 | 16.00 | 0.68% | 0.58% | 93765 | 15229万 | 262.38 | 262.54 | 25.66 | 90 | 健友股份 | 2023-12-11 一 | 15.52 | 15.63 | 16.13 | 16.30 | 15.49 | 3.20% | 0.84% | 134944 | 21466万 | 260.6 | 260.77 | 25.49 | 91 | 健友股份 | 2023-12-08 五 | 15.40 | 15.44 | 15.63 | 15.78 | 15.12 | 1.23% | 0.68% | 109075 | 16983万 | 252.52 | 252.68 | 24.7 | 92 | 健友股份 | 2023-12-07 四 | 15.49 | 15.52 | 15.44 | 15.67 | 15.32 | -0.52% | 0.68% | 110474 | 17116万 | 249.45 | 249.61 | 24.4 | 93 | 健友股份 | 2023-12-06 三 | 15.30 | 15.39 | 15.52 | 15.65 | 15.13 | 0.84% | 0.83% | 133652 | 20593万 | 250.75 | 250.9 | 24.52 | 94 | 健友股份 | 2023-12-05 二 | 15.41 | 15.46 | 15.39 | 15.68 | 15.27 | -0.45% | 0.78% | 126795 | 19537万 | 248.65 | 248.8 | 24.32 | 95 | 健友股份 | 2023-12-04 一 | 15.90 | 15.90 | 15.46 | 15.98 | 15.29 | -2.77% | 0.95% | 152884 | 23758万 | 249.78 | 249.93 | 24.43 | 96 | 健友股份 | 2023-12-01 五 | 15.40 | 15.64 | 15.90 | 15.95 | 15.40 | 1.66% | 0.91% | 147800 | 23247万 | 256.89 | 257.05 | 25.12 | 97 | 健友股份 | 2023-11-30 四 | 15.65 | 15.70 | 15.64 | 15.82 | 15.40 | -0.38% | 0.85% | 137321 | 21429万 | 252.69 | 252.84 | 24.71 | 98 | 健友股份 | 2023-11-29 三 | 14.90 | 14.95 | 15.70 | 16.12 | 14.90 | 5.02% | 1.91% | 308908 | 48456万 | 253.65 | 253.81 | 24.81 | 99 | 健友股份 | 2023-11-28 二 | 14.29 | 14.27 | 14.95 | 15.00 | 14.17 | 4.77% | 1.09% | 176318 | 25946万 | 241.54 | 241.69 | 23.62 | 100 | 健友股份 | 2023-11-27 一 | 14.19 | 14.20 | 14.27 | 14.31 | 13.97 | 0.49% | 0.62% | 99821 | 14135万 | 230.55 | 230.7 | 22.55 | 101 | 健友股份 | 2023-11-24 五 | 14.13 | 14.08 | 14.20 | 14.27 | 14.00 | 0.85% | 0.47% | 76134 | 10788万 | 229.42 | 229.56 | 22.44 | 102 | 健友股份 | 2023-11-23 四 | 13.89 | 13.90 | 14.08 | 14.17 | 13.83 | 1.29% | 0.50% | 80972 | 11353万 | 227.48 | 227.62 | 22.25 | 103 | 健友股份 | 2023-11-22 三 | 13.87 | 13.95 | 13.90 | 14.15 | 13.75 | -0.36% | 0.61% | 97855 | 13658万 | 224.57 | 224.71 | 21.96 | 104 | 健友股份 | 2023-11-21 二 | 13.66 | 13.69 | 13.95 | 14.07 | 13.60 | 1.90% | 0.83% | 134640 | 18664万 | 225.38 | 225.52 | 22.04 | 105 | 健友股份 | 2023-11-20 一 | 13.86 | 13.79 | 13.69 | 13.86 | 13.42 | -0.73% | 0.83% | 134317 | 18265万 | 221.18 | 221.32 | 21.63 | 106 | 健友股份 | 2023-11-17 五 | 13.53 | 13.56 | 13.79 | 13.88 | 13.46 | 1.70% | 0.86% | 138979 | 19083万 | 222.8 | 222.94 | 21.79 | 107 | 健友股份 | 2023-11-16 四 | 13.35 | 13.35 | 13.56 | 13.71 | 13.25 | 1.57% | 1.03% | 166476 | 22581万 | 219.08 | 219.22 | 21.43 | 108 | 健友股份 | 2023-11-15 三 | 13.68 | 13.14 | 13.35 | 13.71 | 13.27 | 1.60% | 1.20% | 193569 | 25992万 | 215.69 | 215.82 | 21.1 | 109 | 健友股份 | 2023-11-14 二 | 12.74 | 12.76 | 13.14 | 13.26 | 12.72 | 2.98% | 0.86% | 138522 | 18068万 | 212.29 | 212.43 | 20.76 | 110 | 健友股份 | 2023-11-13 一 | 12.74 | 12.59 | 12.76 | 12.82 | 12.47 | 1.35% | 0.58% | 94157 | 11908万 | 206.15 | 206.28 | 20.16 | 111 | 健友股份 | 2023-11-10 五 | 12.34 | 12.37 | 12.59 | 12.88 | 12.24 | 1.78% | 0.77% | 124696 | 15750万 | 203.41 | 203.54 | 19.89 | 112 | 健友股份 | 2023-11-09 四 | 12.58 | 12.59 | 12.37 | 12.58 | 12.27 | -1.75% | 0.46% | 74266 | 9206万 | 199.85 | 199.98 | 19.55 | 113 | 健友股份 | 2023-11-08 三 | 12.43 | 12.40 | 12.59 | 12.78 | 12.39 | 1.53% | 0.59% | 94803 | 11967万 | 203.41 | 203.54 | 19.89 | 114 | 健友股份 | 2023-11-07 二 | 12.51 | 12.51 | 12.40 | 12.61 | 12.38 | -0.88% | 0.56% | 90597 | 11275万 | 200.34 | 200.46 | 19.59 | 115 | 健友股份 | 2023-11-06 一 | 12.30 | 12.26 | 12.51 | 12.73 | 12.30 | 2.04% | 0.63% | 102066 | 12822万 | 202.12 | 202.24 | 19.77 | 116 | 健友股份 | 2023-11-03 五 | 12.36 | 12.35 | 12.26 | 12.43 | 12.23 | -0.73% | 0.35% | 56005 | 6894万 | 198.08 | 198.2 | 19.37 | 117 | 健友股份 | 2023-11-02 四 | 12.58 | 12.55 | 12.35 | 12.62 | 12.32 | -1.59% | 0.32% | 51317 | 6381万 | 199.53 | 199.66 | 19.51 | 118 | 健友股份 | 2023-11-01 三 | 12.65 | 12.65 | 12.55 | 12.77 | 12.44 | -0.79% | 0.44% | 70579 | 8877万 | 202.76 | 202.89 | 19.83 | 119 | 健友股份 | 2023-10-31 二 | 12.54 | 12.53 | 12.65 | 12.75 | 12.36 | 0.96% | 0.57% | 91662 | 11566万 | 204.38 | 204.51 | 19.99 | 120 | 健友股份 | 2023-10-30 一 | 12.07 | 12.26 | 12.53 | 12.64 | 12.01 | 2.20% | 0.80% | 128621 | 16037万 | 202.44 | 202.57 | 19.8 | 121 | 健友股份 | 2023-10-27 五 | 11.79 | 11.84 | 12.26 | 12.38 | 11.70 | 3.55% | 0.46% | 73852 | 8944万 | 198.08 | 198.2 | 18 | 122 | 健友股份 | 2023-10-26 四 | 11.81 | 11.83 | 11.84 | 12.05 | 11.70 | 0.08% | 0.38% | 61777 | 7315万 | 191.29 | 191.41 | 17.38 | 123 | 健友股份 | 2023-10-25 三 | 12.05 | 12.00 | 11.83 | 12.14 | 11.82 | -1.42% | 0.36% | 58189 | 6967万 | 191.13 | 191.25 | 17.37 | 124 | 健友股份 | 2023-10-24 二 | 11.85 | 11.87 | 12.00 | 12.14 | 11.75 | 1.10% | 0.29% | 46410 | 5550万 | 193.88 | 194 | 17.62 | 125 | 健友股份 | 2023-10-23 一 | 11.96 | 12.04 | 11.87 | 12.18 | 11.78 | -1.41% | 0.38% | 61944 | 7405万 | 191.78 | 191.9 | 17.42 | 126 | 健友股份 | 2023-10-20 五 | 12.15 | 12.17 | 12.04 | 12.20 | 11.96 | -1.07% | 0.24% | 39470 | 4768万 | 194.52 | 194.64 | 17.67 | 127 | 健友股份 | 2023-10-19 四 | 12.38 | 12.42 | 12.17 | 12.58 | 12.08 | -2.01% | 0.35% | 55892 | 6816万 | 196.62 | 196.75 | 17.86 | 128 | 健友股份 | 2023-10-18 三 | 12.60 | 12.69 | 12.42 | 12.69 | 12.34 | -2.13% | 0.24% | 38114 | 4742万 | 200.66 | 200.79 | 18.23 | 129 | 健友股份 | 2023-10-17 二 | 12.83 | 12.83 | 12.69 | 12.87 | 12.58 | -1.09% | 0.34% | 54945 | 6962万 | 205.02 | 205.15 | 18.63 | 130 | 健友股份 | 2023-10-16 一 | 12.92 | 12.93 | 12.83 | 13.17 | 12.76 | -0.77% | 0.53% | 85439 | 10992万 | 207.29 | 207.42 | 18.83 | 131 | 健友股份 | 2023-10-13 五 | 12.78 | 12.79 | 12.93 | 12.98 | 12.68 | 1.09% | 0.31% | 50491 | 6515万 | 208.9 | 209.03 | 18.98 | 132 | 健友股份 | 2023-10-12 四 | 12.75 | 12.75 | 12.79 | 12.97 | 12.72 | 0.31% | 0.31% | 50747 | 6496万 | 206.64 | 206.77 | 18.78 | 133 | 健友股份 | 2023-10-11 三 | 12.55 | 12.53 | 12.75 | 13.01 | 12.55 | 1.76% | 0.44% | 71282 | 9154万 | 205.99 | 206.12 | 18.72 | 134 | 健友股份 | 2023-10-10 二 | 12.79 | 12.75 | 12.53 | 12.79 | 12.47 | -1.73% | 0.23% | 37317 | 4686万 | 202.44 | 202.57 | 18.39 | 135 | 健友股份 | 2023-10-09 一 | 12.73 | 12.69 | 12.75 | 12.84 | 12.50 | 0.47% | 0.28% | 45879 | 5819万 | 205.99 | 206.12 | 18.72 | 136 | 健友股份 | 2023-09-28 四 | 12.98 | 12.83 | 12.69 | 13.00 | 12.68 | -1.09% | 0.32% | 51479 | 6572万 | 205.02 | 205.15 | 18.63 | 137 | 健友股份 | 2023-09-27 三 | 12.69 | 12.65 | 12.83 | 13.00 | 12.68 | 1.42% | 0.46% | 74784 | 9625万 | 207.29 | 207.42 | 18.83 | 138 | 健友股份 | 2023-09-26 二 | 13.00 | 12.95 | 12.65 | 13.00 | 12.58 | -2.32% | 0.41% | 65502 | 8310万 | 204.38 | 204.51 | 18.57 | 139 | 健友股份 | 2023-09-25 一 | 12.60 | 12.58 | 12.95 | 13.05 | 12.54 | 2.94% | 0.56% | 90509 | 11647万 | 209.22 | 209.36 | 19.01 | 140 | 健友股份 | 2023-09-22 五 | 12.72 | 12.68 | 12.58 | 12.72 | 12.43 | -0.79% | 0.35% | 56846 | 7122万 | 203.25 | 203.37 | 18.47 | 141 | 健友股份 | 2023-09-21 四 | 12.65 | 12.66 | 12.68 | 12.75 | 12.52 | 0.16% | 0.53% | 84955 | 10725万 | 204.86 | 204.99 | 18.61 | 142 | 健友股份 | 2023-09-20 三 | 12.69 | 12.60 | 12.66 | 12.95 | 12.52 | 0.48% | 0.65% | 105512 | 13404万 | 204.54 | 204.67 | 18.58 | 143 | 健友股份 | 2023-09-19 二 | 12.54 | 12.36 | 12.60 | 12.84 | 12.45 | 1.94% | 0.69% | 110882 | 13982万 | 203.57 | 203.7 | 18.5 | 144 | 健友股份 | 2023-09-18 一 | 12.08 | 12.07 | 12.36 | 12.39 | 11.93 | 2.40% | 0.44% | 70573 | 8621万 | 199.69 | 199.82 | 18.14 | 145 | 健友股份 | 2023-09-15 五 | 11.69 | 11.64 | 12.07 | 12.18 | 11.64 | 3.69% | 0.81% | 130359 | 15631万 | 195.01 | 195.13 | 17.72 | 146 | 健友股份 | 2023-09-14 四 | 11.69 | 11.67 | 11.64 | 11.77 | 11.57 | -0.26% | 0.29% | 47480 | 5531万 | 188.06 | 188.18 | 17.09 | 147 | 健友股份 | 2023-09-13 三 | 11.75 | 11.77 | 11.67 | 11.84 | 11.58 | -0.85% | 0.38% | 62105 | 7256万 | 188.54 | 188.66 | 17.13 | 148 | 健友股份 | 2023-09-12 二 | 11.77 | 11.77 | 11.77 | 11.88 | 11.71 | 0.00% | 0.30% | 47758 | 5637万 | 190.16 | 190.28 | 17.28 | 149 | 健友股份 | 2023-09-11 一 | 11.37 | 11.37 | 11.77 | 11.80 | 11.37 | 3.52% | 0.55% | 88938 | 10367万 | 190.16 | 190.28 | 17.28 | 150 | 健友股份 | 2023-09-08 五 | 11.36 | 11.38 | 11.37 | 11.42 | 11.24 | -0.09% | 0.26% | 42503 | 4822万 | 183.7 | 183.81 | 16.69 | 151 | 健友股份 | 2023-09-07 四 | 11.60 | 11.60 | 11.38 | 11.65 | 11.36 | -1.90% | 0.40% | 63972 | 7338万 | 183.86 | 183.97 | 16.71 | 152 | 健友股份 | 2023-09-06 三 | 11.78 | 11.79 | 11.60 | 11.79 | 11.55 | -1.61% | 0.39% | 62778 | 7295万 | 187.41 | 187.53 | 17.03 | 153 | 健友股份 | 2023-09-05 二 | 11.81 | 11.84 | 11.79 | 11.93 | 11.79 | -0.42% | 0.33% | 53149 | 6288万 | 190.48 | 190.6 | 17.31 | 154 | 健友股份 | 2023-09-04 一 | 11.83 | 11.78 | 11.84 | 11.92 | 11.72 | 0.51% | 0.49% | 78511 | 9265万 | 191.29 | 191.41 | 17.38 | 155 | 健友股份 | 2023-09-01 五 | 11.78 | 11.83 | 11.78 | 11.94 | 11.73 | -0.42% | 0.38% | 60670 | 7174万 | 190.32 | 190.44 | 17.29 | 156 | 健友股份 | 2023-08-31 四 | 11.85 | 11.91 | 11.83 | 11.96 | 11.73 | -0.67% | 0.63% | 101796 | 12043万 | 191.13 | 191.25 | 17.37 | 157 | 健友股份 | 2023-08-30 三 | 11.86 | 12.02 | 11.91 | 12.12 | 11.80 | -0.92% | 0.66% | 106572 | 12702万 | 192.42 | 192.54 | 17.48 | 158 | 健友股份 | 2023-08-29 二 | 12.50 | 12.72 | 12.02 | 12.71 | 11.45 | -5.50% | 1.62% | 261979 | 31075万 | 194.2 | 194.32 | 17.64 | 159 | 健友股份 | 2023-08-28 一 | 13.12 | 12.71 | 12.72 | 13.27 | 12.65 | 0.08% | 0.28% | 44740 | 5791万 | 205.51 | 205.64 | 18.81 | 160 | 健友股份 | 2023-08-25 五 | 12.60 | 12.71 | 12.71 | 12.85 | 12.58 | 0.00% | 0.16% | 26573 | 3380万 | 205.35 | 205.48 | 18.8 | 161 | 健友股份 | 2023-08-23 三 | 12.72 | 12.72 | 12.53 | 12.72 | 12.44 | -1.49% | 0.28% | 45711 | 5738万 | 202.44 | 202.57 | 18.53 | 162 | 健友股份 | 2023-08-22 二 | 12.83 | 12.90 | 12.72 | 12.96 | 12.54 | -1.40% | 0.30% | 47772 | 6052万 | 205.51 | 205.64 | 18.81 |
|
行情刷新 | 流通股东
|