*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.72 | 9.83 | 9.52 | 9.58 | -1.44% | 0.79 | 1.57% |
| 2025-06-24 | 9.44 | 9.78 | 9.35 | 9.72 | +1.99% | 0.98 | 1.94% |
| 2025-06-23 | 9.50 | 9.58 | 9.30 | 9.53 | -0.21% | 0.86 | 1.74% |
| 2025-06-20 | 9.44 | 9.62 | 9.33 | 9.55 | +0.63% | 0.89 | 1.78% |
| 2025-06-19 | 9.77 | 9.97 | 9.44 | 9.49 | -2.47% | 1.31 | 2.58% |
| 2025-06-18 | 9.65 | 9.76 | 9.45 | 9.73 | +1.35% | 1.14 | 2.26% |
| 2025-06-17 | 9.18 | 9.86 | 9.18 | 9.60 | +4.69% | 2.00 | 3.98% |
| 2025-06-16 | 8.85 | 9.27 | 8.72 | 9.17 | +4.56% | 1.23 | 2.59% |
| 2025-06-13 | 8.93 | 8.95 | 8.74 | 8.77 | -2.77% | 1.03 | 2.22% |
| 2025-06-12 | 9.25 | 9.54 | 8.90 | 9.02 | -3.01% | 2.04 | 4.25% |
| 2025-06-11 | 9.13 | 9.40 | 8.87 | 9.30 | +2.88% | 1.36 | 2.82% |
| 2025-06-10 | 9.23 | 9.29 | 8.98 | 9.04 | -1.74% | 2.20 | 4.59% |
| 2025-06-09 | 8.48 | 9.20 | 8.40 | 9.20 | +10.05% | 3.27 | 6.91% |
| 2025-06-06 | 8.20 | 8.52 | 8.12 | 8.36 | +3.21% | 1.30 | 2.96% |
| 2025-06-05 | 8.10 | 8.20 | 8.00 | 8.10 | 0.00% | 0.64 | 1.51% |
| 2025-06-04 | 8.00 | 8.14 | 7.95 | 8.10 | +1.38% | 0.58 | 1.37% |
| 2025-06-03 | 8.09 | 8.14 | 7.98 | 7.99 | -1.24% | 0.49 | 1.16% |
| 2025-05-30 | 8.18 | 8.18 | 8.03 | 8.09 | -1.10% | 0.48 | 1.12% |
| 2025-05-29 | 8.11 | 8.18 | 8.03 | 8.18 | +0.74% | 0.86 | 2.02% |
| 2025-05-28 | 8.30 | 8.30 | 8.11 | 8.12 | -2.29% | 0.66 | 1.54% |