*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.98 | 9.98 | 9.69 | 9.75 | -2.30% | 0.29 | 0.56% |
| 2026-04-21 | 10.00 | 10.17 | 9.69 | 9.98 | -1.58% | 0.41 | 0.79% |
| 2026-04-20 | 10.20 | 10.25 | 9.97 | 10.14 | +1.60% | 0.53 | 1.00% |
| 2026-04-17 | 9.45 | 9.99 | 9.45 | 9.98 | +3.42% | 0.54 | 1.06% |
| 2026-04-16 | 9.92 | 10.01 | 9.42 | 9.65 | -2.72% | 1.00 | 2.00% |
| 2026-04-15 | 10.00 | 10.08 | 9.61 | 9.92 | -0.80% | 0.59 | 1.15% |
| 2026-04-14 | 10.31 | 10.39 | 9.81 | 10.00 | -2.63% | 0.66 | 1.25% |
| 2026-04-13 | 10.58 | 10.70 | 10.26 | 10.27 | -4.91% | 0.80 | 1.48% |
| 2026-04-10 | 10.50 | 10.87 | 10.21 | 10.80 | +4.05% | 0.86 | 1.54% |
| 2026-04-09 | 10.18 | 10.55 | 10.18 | 10.38 | +1.96% | 0.60 | 1.10% |
| 2026-04-08 | 10.63 | 10.72 | 10.18 | 10.18 | -3.05% | 0.75 | 1.37% |
| 2026-04-07 | 9.85 | 10.67 | 9.85 | 10.50 | +1.65% | 0.81 | 1.49% |
| 2026-04-03 | 10.82 | 10.82 | 10.33 | 10.33 | -4.97% | 0.57 | 1.06% |
| 2026-04-02 | 10.85 | 10.97 | 10.69 | 10.87 | +4.02% | 1.62 | 2.83% |
| 2026-04-01 | 10.45 | 10.45 | 10.13 | 10.45 | +5.03% | 0.89 | 1.63% |
| 2026-03-31 | 9.62 | 9.95 | 9.40 | 9.95 | +4.96% | 0.60 | 1.17% |
| 2026-03-30 | 9.75 | 9.83 | 9.29 | 9.48 | +1.28% | 2.09 | 4.15% |
| 2026-03-27 | 9.01 | 9.36 | 9.01 | 9.36 | +5.05% | 0.73 | 1.51% |
| 2026-03-26 | 8.91 | 8.91 | 8.41 | 8.91 | +4.95% | 1.12 | 2.41% |
| 2026-03-25 | 8.03 | 8.49 | 8.03 | 8.49 | +4.94% | 0.98 | 2.25% |