*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.15 | 8.45 | 8.13 | 8.31 | +0.12% | 1.11 | 2.55% |
| 2025-05-26 | 7.96 | 8.42 | 7.76 | 8.30 | +4.80% | 2.36 | 5.56% |
| 2025-05-23 | 7.89 | 8.04 | 7.60 | 7.92 | -1.37% | 1.91 | 4.65% |
| 2025-05-22 | 8.88 | 8.97 | 8.03 | 8.03 | -9.98% | 3.26 | 7.52% |
| 2025-05-21 | 8.99 | 9.08 | 8.85 | 8.92 | -1.76% | 0.90 | 1.91% |
| 2025-05-20 | 8.92 | 9.10 | 8.80 | 9.08 | +1.79% | 1.63 | 3.47% |
| 2025-05-19 | 9.31 | 9.52 | 8.75 | 8.92 | -8.23% | 2.78 | 5.87% |
| 2025-05-16 | 10.75 | 10.76 | 9.72 | 9.72 | -10.00% | 1.48 | 2.83% |
| 2025-05-15 | 10.36 | 10.93 | 10.26 | 10.80 | +5.37% | 1.65 | 2.96% |
| 2025-05-14 | 10.20 | 10.29 | 9.98 | 10.25 | +0.69% | 0.79 | 1.47% |
| 2025-05-13 | 10.18 | 10.35 | 10.08 | 10.18 | +0.10% | 0.88 | 1.65% |
| 2025-05-12 | 9.70 | 10.22 | 9.68 | 10.17 | +4.74% | 1.34 | 2.54% |
| 2025-05-09 | 9.61 | 9.78 | 9.38 | 9.71 | +1.04% | 0.90 | 1.78% |
| 2025-05-08 | 9.47 | 9.80 | 9.38 | 9.61 | +0.95% | 1.16 | 2.31% |
| 2025-05-07 | 9.65 | 9.68 | 9.29 | 9.52 | +0.21% | 0.92 | 1.85% |
| 2025-05-06 | 9.04 | 9.50 | 9.04 | 9.50 | +5.44% | 1.09 | 2.21% |