*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.09 | 8.09 | 8.09 | 8.09 | -5.05% | 0.12 | 0.29% |
| 2026-03-23 | 8.52 | 8.52 | 8.52 | 8.52 | nan% | nan | nan% |
| 2026-03-20 | 8.39 | 8.95 | 8.26 | 8.52 | +2.65% | 1.59 | 3.55% |
| 2026-03-19 | 8.01 | 8.75 | 7.90 | 8.30 | +1.84% | 1.17 | 2.69% |
| 2026-03-18 | 7.92 | 8.25 | 7.70 | 8.15 | +2.77% | 0.93 | 2.19% |
| 2026-03-17 | 8.45 | 8.56 | 7.88 | 7.93 | -7.36% | 0.98 | 2.29% |
| 2026-03-16 | 9.00 | 9.00 | 8.15 | 8.56 | -5.52% | 1.19 | 2.68% |
| 2026-03-13 | 8.93 | 9.18 | 8.81 | 9.06 | +1.46% | 0.61 | 1.29% |
| 2026-03-12 | 9.12 | 9.12 | 8.92 | 8.93 | -1.54% | 0.40 | 0.85% |
| 2026-03-11 | 9.30 | 9.38 | 9.06 | 9.07 | -1.95% | 0.52 | 1.07% |
| 2026-03-10 | 9.09 | 9.36 | 8.98 | 9.25 | +3.35% | 0.89 | 1.85% |
| 2026-03-09 | 8.98 | 9.02 | 8.58 | 8.95 | -0.44% | 0.69 | 1.51% |
| 2026-03-06 | 9.10 | 9.19 | 8.98 | 8.99 | -1.32% | 0.60 | 1.26% |
| 2026-03-05 | 9.32 | 9.39 | 9.05 | 9.11 | -0.55% | 0.64 | 1.33% |
| 2026-03-04 | 8.83 | 9.28 | 8.64 | 9.16 | +2.69% | 0.93 | 1.96% |
| 2026-03-03 | 9.91 | 10.11 | 8.92 | 8.92 | -9.99% | 2.20 | 4.60% |
| 2026-03-02 | 10.03 | 10.22 | 9.89 | 9.91 | -3.60% | 0.80 | 1.52% |
| 2026-02-27 | 9.95 | 10.53 | 9.95 | 10.28 | -1.15% | 0.77 | 1.42% |
| 2026-02-26 | 10.66 | 10.66 | 10.28 | 10.40 | -2.07% | 0.74 | 1.36% |
| 2026-02-25 | 10.85 | 10.85 | 10.50 | 10.62 | -0.38% | 0.68 | 1.23% |