*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.71 | 9.93 | 9.70 | 9.78 | +0.41% | 0.81 | 1.59% |
| 2025-08-19 | 9.86 | 9.94 | 9.73 | 9.74 | -1.22% | 0.78 | 1.53% |
| 2025-08-18 | 9.84 | 9.95 | 9.69 | 9.86 | +0.31% | 1.16 | 2.24% |
| 2025-08-15 | 10.04 | 10.04 | 9.78 | 9.83 | -2.19% | 1.03 | 1.98% |
| 2025-08-14 | 10.11 | 10.34 | 9.99 | 10.05 | -0.49% | 0.97 | 1.83% |
| 2025-08-13 | 9.97 | 10.26 | 9.91 | 10.10 | +1.30% | 1.18 | 2.24% |
| 2025-08-12 | 10.04 | 10.04 | 9.86 | 9.97 | -0.70% | 0.74 | 1.42% |
| 2025-08-11 | 10.32 | 10.35 | 9.96 | 10.04 | -0.99% | 1.08 | 2.03% |
| 2025-08-08 | 9.97 | 10.16 | 9.77 | 10.14 | +1.71% | 1.19 | 2.26% |
| 2025-08-07 | 9.87 | 10.10 | 9.86 | 9.97 | +1.22% | 1.21 | 2.31% |
| 2025-08-06 | 9.96 | 9.96 | 9.70 | 9.85 | -1.10% | 1.00 | 1.95% |
| 2025-08-05 | 10.08 | 10.15 | 9.90 | 9.96 | -0.60% | 1.16 | 2.21% |
| 2025-08-04 | 9.21 | 10.07 | 9.12 | 10.02 | +7.28% | 2.30 | 4.53% |
| 2025-08-01 | 8.96 | 9.43 | 8.96 | 9.34 | +4.36% | 1.39 | 2.87% |
| 2025-07-31 | 9.10 | 9.16 | 8.88 | 8.95 | -1.65% | 0.71 | 1.50% |
| 2025-07-30 | 9.03 | 9.19 | 8.92 | 9.10 | +0.11% | 0.85 | 1.79% |
| 2025-07-29 | 9.13 | 9.19 | 9.00 | 9.09 | -0.44% | 0.91 | 1.90% |
| 2025-07-28 | 8.95 | 9.24 | 8.90 | 9.13 | +2.82% | 1.50 | 3.15% |
| 2025-07-25 | 8.85 | 8.97 | 8.76 | 8.88 | -0.22% | 1.25 | 2.70% |
| 2025-07-24 | 9.30 | 9.36 | 8.61 | 8.90 | -5.22% | 2.32 | 4.93% |