*ST集友 sh.603429
9.30
-3.53%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.63 | 9.64 | 9.28 | 9.30 | -3.53% | 0.36 | 0.72% |
| 2026-05-22 | 9.38 | 9.73 | 9.33 | 9.64 | +2.99% | 0.36 | 0.72% |
| 2026-05-21 | 9.19 | 9.60 | 9.11 | 9.36 | +2.30% | 0.43 | 0.87% |
| 2026-05-20 | 9.29 | 9.45 | 9.05 | 9.15 | -1.51% | 0.30 | 0.62% |
| 2026-05-19 | 9.30 | 9.47 | 9.08 | 9.29 | -0.11% | 0.36 | 0.74% |
| 2026-05-18 | 9.54 | 9.56 | 9.17 | 9.30 | -3.63% | 0.37 | 0.76% |
| 2026-05-15 | 9.82 | 9.90 | 9.55 | 9.65 | -1.73% | 0.34 | 0.68% |
| 2026-05-14 | 9.76 | 9.88 | 9.63 | 9.82 | +1.87% | 0.43 | 0.84% |
| 2026-05-13 | 9.83 | 9.95 | 9.56 | 9.64 | -1.23% | 0.45 | 0.88% |
| 2026-05-12 | 9.80 | 9.97 | 9.74 | 9.76 | -0.81% | 0.27 | 0.53% |
| 2026-05-11 | 9.97 | 10.02 | 9.81 | 9.84 | -1.60% | 0.26 | 0.50% |
| 2026-05-08 | 9.71 | 10.12 | 9.50 | 10.00 | +2.99% | 0.48 | 0.94% |
| 2026-05-07 | 9.95 | 10.00 | 9.68 | 9.71 | -2.41% | 0.40 | 0.79% |
| 2026-05-06 | 10.28 | 10.39 | 9.94 | 9.95 | -3.40% | 0.65 | 1.23% |
| 2026-04-30 | 10.07 | 10.41 | 10.07 | 10.30 | +0.39% | 0.58 | 1.08% |
| 2026-04-29 | 9.70 | 10.26 | 9.66 | 10.26 | +3.95% | 0.72 | 1.38% |
| 2026-04-28 | 9.76 | 10.08 | 9.60 | 9.87 | +1.02% | 0.52 | 1.00% |
| 2026-04-27 | 9.94 | 10.00 | 9.67 | 9.77 | -1.81% | 0.36 | 0.71% |
| 2026-04-24 | 9.64 | 10.10 | 9.64 | 9.95 | +1.32% | 0.41 | 0.79% |
| 2026-04-23 | 9.84 | 10.19 | 9.50 | 9.82 | +0.72% | 0.52 | 1.02% |