有友食品(603697)股票信息
| 股票代码 | 603697 |
| 股票名称 | 有友食品 |
| 最新价/元 | 6.40 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -2.74 |
| 买入/元 | 6.39 |
| 卖出/元 | 6.40 |
| 昨收/元 | 6.58 |
| 今开/元 | 6.63 |
| 最高/元 | 6.75 |
| 最低/元 | 6.38 |
| 成交量/手 | 59223.05 |
| 成交额/万 | 3866.76 |
| 股净值/元 | 23.70 |
| 市净率 | 1.52 |
| 总市值/万 | 273722.94 |
| 流通值/万 | 273722.94 |
| 换手率/% | 1.38 |
| 入市日期 | 2019-05-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
有友食品(603697)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.63 | 6.40 | -0.18 | -2.74 | 59223.05 | 3866.76 | 1.38 |
| 2024-10-10 | 6.55 | 6.58 | 0.06 | 0.92 | 43094.00 | 2859.57 | 1.01 |
| 2024-10-09 | 7.00 | 6.52 | -0.68 | -9.44 | 79576.73 | 5345.67 | 1.86 |
| 2024-10-08 | 7.65 | 7.20 | 0.25 | 3.60 | 122517.20 | 8866.01 | 2.86 |
| 2024-09-30 | 6.70 | 6.95 | 0.49 | 7.59 | 116713.39 | 7915.64 | 2.73 |
| 2024-09-27 | 6.35 | 6.46 | 0.21 | 3.36 | 40605.55 | 2604.86 | 0.95 |
| 2024-09-26 | 5.94 | 6.25 | 0.29 | 4.87 | 46882.50 | 2867.37 | 1.10 |
| 2024-09-25 | 5.88 | 5.96 | 0.08 | 1.36 | 36944.80 | 2212.75 | 0.86 |
| 2024-09-24 | 5.72 | 5.88 | 0.16 | 2.80 | 22573.99 | 1315.05 | 0.53 |
| 2024-09-23 | 5.67 | 5.72 | 0.01 | 0.18 | 10354.96 | 591.06 | 0.24 |
| 2024-09-20 | 5.71 | 5.71 | 0.00 | 0.00 | 15182.60 | 865.57 | 0.35 |
| 2024-09-19 | 5.42 | 5.71 | 0.28 | 5.16 | 33436.36 | 1886.64 | 0.78 |
| 2024-09-18 | 5.48 | 5.43 | -0.05 | -0.91 | 19028.40 | 1025.75 | 0.44 |
| 2024-09-13 | 5.56 | 5.48 | -0.12 | -2.14 | 22037.00 | 1219.21 | 0.52 |
| 2024-09-12 | 5.67 | 5.60 | 0.02 | 0.36 | 24917.80 | 1400.58 | 0.58 |
| 2024-09-11 | 5.65 | 5.58 | -0.11 | -1.93 | 26372.60 | 1489.59 | 0.62 |
| 2024-09-10 | 5.65 | 5.69 | 0.05 | 0.89 | 18184.00 | 1030.67 | 0.43 |
| 2024-09-09 | 5.61 | 5.64 | -0.04 | -0.70 | 27047.23 | 1532.51 | 0.63 |
| 2024-09-06 | 5.77 | 5.68 | -0.04 | -0.70 | 39972.20 | 2307.99 | 0.93 |
| 2024-09-05 | 5.75 | 5.88 | 0.14 | 2.44 | 27576.00 | 1614.86 | 0.64 |
| 2024-09-04 | 5.77 | 5.74 | -0.07 | -1.21 | 21257.60 | 1224.63 | 0.50 |
| 2024-09-03 | 5.83 | 5.81 | -0.01 | -0.17 | 29182.00 | 1696.68 | 0.68 |
| 2024-09-02 | 5.88 | 5.82 | -0.06 | -1.02 | 35194.25 | 2062.96 | 0.82 |
| 2024-08-30 | 5.74 | 5.88 | 0.10 | 1.73 | 27334.25 | 1605.85 | 0.64 |
| 2024-08-29 | 5.68 | 5.78 | 0.05 | 0.87 | 23067.00 | 1327.67 | 0.54 |
| 2024-08-28 | 5.65 | 5.73 | 0.03 | 0.53 | 23941.00 | 1365.18 | 0.56 |
| 2024-08-27 | 5.56 | 5.70 | 0.14 | 2.52 | 34773.80 | 1953.60 | 0.81 |
| 2024-08-26 | 5.58 | 5.56 | -0.03 | -0.54 | 33956.60 | 1888.11 | 0.79 |
| 2024-08-23 | 5.48 | 5.59 | 0.14 | 2.57 | 51418.40 | 2861.51 | 1.20 |
| 2024-08-22 | 5.60 | 5.45 | -0.15 | -2.68 | 21372.00 | 1178.20 | 0.50 |
| 2024-08-21 | 5.63 | 5.60 | -0.01 | -0.18 | 16725.40 | 938.90 | 0.39 |
| 2024-08-20 | 5.76 | 5.61 | -0.14 | -2.44 | 25285.60 | 1429.22 | 0.59 |
| 2024-08-19 | 5.76 | 5.75 | 0.00 | 0.00 | 15922.40 | 918.48 | 0.37 |
| 2024-08-16 | 5.80 | 5.75 | -0.07 | -1.20 | 16253.00 | 938.07 | 0.38 |
| 2024-08-15 | 5.82 | 5.82 | -0.02 | -0.34 | 15669.40 | 913.70 | 0.37 |
| 2024-08-14 | 5.87 | 5.84 | -0.02 | -0.34 | 12252.40 | 716.59 | 0.29 |
| 2024-08-13 | 5.91 | 5.86 | -0.03 | -0.51 | 15227.20 | 891.15 | 0.36 |
| 2024-08-12 | 5.91 | 5.89 | 0.01 | 0.17 | 19543.65 | 1155.30 | 0.46 |
| 2024-08-09 | 6.00 | 5.88 | -0.09 | -1.51 | 20517.40 | 1220.43 | 0.48 |
| 2024-08-08 | 5.86 | 5.97 | 0.10 | 1.70 | 27515.77 | 1635.62 | 0.64 |
| 2024-08-07 | 5.89 | 5.87 | 0.01 | 0.17 | 18769.60 | 1098.06 | 0.44 |
| 2024-08-06 | 5.73 | 5.86 | 0.14 | 2.45 | 20920.50 | 1216.57 | 0.49 |
| 2024-08-05 | 5.79 | 5.72 | -0.07 | -1.21 | 27577.17 | 1599.79 | 0.64 |
| 2024-08-02 | 5.80 | 5.79 | -0.03 | -0.52 | 24786.60 | 1442.09 | 0.58 |
| 2024-08-01 | 5.77 | 5.82 | 0.00 | 0.00 | 27762.00 | 1621.68 | 0.65 |
| 2024-07-31 | 5.64 | 5.82 | 0.19 | 3.38 | 27299.00 | 1572.45 | 0.64 |
| 2024-07-30 | 5.58 | 5.63 | 0.06 | 1.08 | 19463.40 | 1091.82 | 0.46 |
| 2024-07-29 | 5.66 | 5.57 | -0.09 | -1.59 | 21365.80 | 1195.80 | 0.50 |
| 2024-07-26 | 5.64 | 5.66 | 0.02 | 0.36 | 11061.60 | 625.30 | 0.26 |
| 2024-07-25 | 5.48 | 5.64 | 0.13 | 2.36 | 19001.00 | 1062.46 | 0.44 |
| 2024-07-24 | 5.58 | 5.51 | -0.08 | -1.43 | 14847.20 | 820.53 | 0.35 |
| 2024-07-23 | 5.69 | 5.59 | -0.10 | -1.76 | 16471.00 | 930.07 | 0.39 |
| 2024-07-22 | 5.75 | 5.69 | -0.04 | -0.70 | 14973.60 | 852.38 | 0.35 |
| 2024-07-19 | 5.67 | 5.73 | 0.03 | 0.53 | 12284.60 | 701.42 | 0.29 |
| 2024-07-18 | 5.70 | 5.70 | -0.03 | -0.52 | 17213.20 | 977.46 | 0.40 |
| 2024-07-17 | 5.71 | 5.73 | 0.02 | 0.35 | 15749.80 | 903.26 | 0.37 |
| 2024-07-16 | 5.71 | 5.71 | -0.01 | -0.18 | 13865.60 | 792.84 | 0.32 |
| 2024-07-15 | 5.79 | 5.72 | -0.10 | -1.72 | 16376.57 | 938.40 | 0.38 |
| 2024-07-12 | 5.76 | 5.82 | 0.03 | 0.52 | 27211.60 | 1587.94 | 0.64 |
| 2024-07-11 | 5.70 | 5.79 | 0.16 | 2.84 | 28853.40 | 1663.77 | 0.67 |
| 2024-07-10 | 5.63 | 5.63 | 0.00 | 0.00 | 16074.40 | 906.32 | 0.38 |
| 2024-07-09 | 5.63 | 5.63 | 0.04 | 0.72 | 23146.17 | 1295.02 | 0.54 |
| 2024-07-08 | 5.78 | 5.59 | -0.25 | -4.28 | 23540.20 | 1325.08 | 0.55 |
| 2024-07-05 | 5.74 | 5.84 | 0.09 | 1.57 | 13751.60 | 792.09 | 0.32 |
| 2024-07-04 | 5.91 | 5.75 | -0.19 | -3.20 | 21545.40 | 1249.92 | 0.50 |
| 2024-07-03 | 5.88 | 5.94 | 0.00 | 0.00 | 18410.00 | 1096.94 | 0.43 |
| 2024-07-02 | 5.82 | 5.94 | 0.09 | 1.54 | 24770.12 | 1470.72 | 0.58 |
| 2024-07-01 | 5.80 | 5.85 | 0.05 | 0.86 | 19338.00 | 1124.57 | 0.45 |
| 2024-06-28 | 5.85 | 5.80 | -0.05 | -0.86 | 28434.80 | 1664.09 | 0.66 |
| 2024-06-27 | 6.02 | 5.85 | -0.16 | -2.66 | 21110.20 | 1246.41 | 0.49 |
| 2024-06-26 | 5.80 | 6.01 | 0.21 | 3.62 | 18661.50 | 1102.62 | 0.44 |
| 2024-06-25 | 5.75 | 5.80 | 0.06 | 1.05 | 18395.80 | 1067.58 | 0.43 |
| 2024-06-24 | 5.96 | 5.74 | -0.24 | -4.01 | 30088.40 | 1741.10 | 0.70 |
| 2024-06-21 | 5.93 | 5.98 | 0.02 | 0.34 | 14167.40 | 846.11 | 0.33 |
| 2024-06-20 | 6.03 | 5.96 | -0.07 | -1.16 | 18005.60 | 1077.45 | 0.42 |
| 2024-06-19 | 6.04 | 6.03 | -0.01 | -0.17 | 15631.16 | 943.18 | 0.37 |
| 2024-06-18 | 6.04 | 6.04 | -0.01 | -0.17 | 18818.60 | 1134.22 | 0.44 |
| 2024-06-17 | 6.14 | 6.05 | -0.12 | -1.95 | 24366.60 | 1475.17 | 0.57 |
| 2024-06-14 | 6.18 | 6.17 | 0.02 | 0.33 | 15581.40 | 959.51 | 0.36 |
| 2024-06-13 | 6.18 | 6.15 | -0.07 | -1.13 | 22123.00 | 1357.26 | 0.52 |
| 2024-06-12 | 6.18 | 6.22 | 0.08 | 1.30 | 18729.28 | 1159.43 | 0.44 |
| 2024-06-11 | 6.08 | 6.14 | -0.01 | -0.16 | 24504.69 | 1488.83 | 0.57 |
| 2024-06-07 | 5.92 | 6.15 | 0.23 | 3.89 | 43953.40 | 2669.70 | 1.03 |
| 2024-06-06 | 6.17 | 5.92 | -0.28 | -4.52 | 66189.80 | 3941.30 | 1.55 |
| 2024-06-05 | 6.40 | 6.20 | -0.21 | -3.28 | 38017.00 | 2381.63 | 0.89 |
| 2024-06-04 | 6.51 | 6.41 | -0.08 | -1.23 | 27811.80 | 1780.88 | 0.65 |
| 2024-06-03 | 6.66 | 6.49 | -0.12 | -1.82 | 32128.00 | 2102.65 | 0.75 |
| 2024-05-31 | 6.61 | 6.61 | 0.00 | 0.00 | 17280.80 | 1145.31 | 0.40 |
| 2024-05-30 | 6.72 | 6.61 | -0.08 | -1.20 | 26783.64 | 1770.98 | 0.63 |
| 2024-05-29 | 6.67 | 6.69 | 0.03 | 0.45 | 17964.60 | 1203.95 | 0.42 |
| 2024-05-28 | 6.88 | 6.66 | -0.18 | -2.63 | 34030.40 | 2284.02 | 0.80 |
| 2024-05-27 | 6.83 | 6.84 | 0.00 | 0.00 | 26647.20 | 1805.94 | 0.62 |
| 2024-05-24 | 6.89 | 6.84 | -0.03 | -0.44 | 31707.80 | 2186.23 | 0.74 |
| 2024-05-23 | 6.99 | 6.87 | -0.17 | -2.42 | 29264.89 | 2027.52 | 0.68 |
| 2024-05-22 | 7.05 | 7.04 | -0.01 | -0.14 | 28773.00 | 2019.69 | 0.67 |
| 2024-05-21 | 7.06 | 7.05 | -0.07 | -0.98 | 32912.80 | 2316.28 | 0.77 |
| 2024-05-20 | 6.93 | 7.12 | 0.24 | 3.49 | 56574.15 | 3999.86 | 1.32 |
| 2024-05-17 | 6.80 | 6.88 | 0.10 | 1.48 | 28816.40 | 1969.81 | 0.67 |
| 2024-05-16 | 6.71 | 6.78 | 0.08 | 1.19 | 23586.20 | 1600.35 | 0.55 |
| 2024-05-15 | 6.78 | 6.70 | -0.12 | -1.76 | 24635.40 | 1658.17 | 0.58 |
日K线
周K线
月K线
