*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.21 | 9.54 | 9.21 | 9.39 | -3.30% | 1.21 | 2.45% |
| 2025-07-22 | 9.83 | 9.93 | 9.67 | 9.71 | -1.32% | 0.82 | 1.61% |
| 2025-07-21 | 9.90 | 9.95 | 9.71 | 9.84 | -0.71% | 0.84 | 1.63% |
| 2025-07-18 | 9.88 | 10.15 | 9.80 | 9.91 | +0.10% | 0.80 | 1.53% |
| 2025-07-17 | 10.02 | 10.06 | 9.88 | 9.90 | -1.00% | 0.74 | 1.43% |
| 2025-07-16 | 9.98 | 10.38 | 9.96 | 10.00 | -0.30% | 1.15 | 2.17% |
| 2025-07-15 | 9.96 | 10.16 | 9.68 | 10.03 | -0.69% | 0.93 | 1.78% |
| 2025-07-14 | 9.95 | 10.15 | 9.88 | 10.10 | +0.10% | 0.85 | 1.62% |
| 2025-07-11 | 10.15 | 10.17 | 10.00 | 10.09 | -0.39% | 0.92 | 1.74% |
| 2025-07-10 | 10.40 | 10.43 | 10.05 | 10.13 | -1.65% | 1.44 | 2.69% |
| 2025-07-09 | 10.55 | 10.70 | 10.20 | 10.30 | +1.08% | 2.87 | 5.24% |
| 2025-07-08 | 9.30 | 10.19 | 9.25 | 10.19 | +10.04% | 2.17 | 4.17% |
| 2025-07-07 | 9.32 | 9.34 | 9.20 | 9.26 | -0.32% | 0.42 | 0.87% |
| 2025-07-04 | 9.35 | 9.44 | 9.27 | 9.29 | -1.17% | 0.42 | 0.86% |
| 2025-07-03 | 9.34 | 9.49 | 9.33 | 9.40 | -0.21% | 0.41 | 0.83% |
| 2025-07-02 | 9.59 | 9.59 | 9.34 | 9.42 | -1.05% | 0.45 | 0.91% |
| 2025-07-01 | 9.35 | 9.58 | 9.20 | 9.52 | +1.60% | 0.89 | 1.80% |
| 2025-06-30 | 9.33 | 9.44 | 9.15 | 9.37 | +0.11% | 0.69 | 1.40% |
| 2025-06-27 | 9.43 | 9.57 | 9.25 | 9.36 | -0.53% | 0.82 | 1.66% |
| 2025-06-26 | 9.60 | 9.60 | 9.28 | 9.41 | -1.77% | 0.84 | 1.71% |