*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.36 | 11.38 | 10.58 | 10.66 | -3.70% | 1.07 | 1.89% |
| 2026-02-13 | 11.44 | 11.49 | 11.06 | 11.07 | -3.06% | 1.07 | 1.81% |
| 2026-02-12 | 11.13 | 11.49 | 11.05 | 11.42 | +3.35% | 1.30 | 2.18% |
| 2026-02-11 | 11.01 | 11.48 | 10.99 | 11.05 | +0.27% | 1.09 | 1.85% |
| 2026-02-10 | 10.73 | 11.09 | 10.72 | 11.02 | +2.32% | 1.00 | 1.74% |
| 2026-02-09 | 10.90 | 11.11 | 10.68 | 10.77 | -1.64% | 1.41 | 2.49% |
| 2026-02-06 | 11.00 | 11.10 | 10.57 | 10.95 | +0.55% | 2.07 | 3.62% |
| 2026-02-05 | 10.10 | 10.89 | 9.95 | 10.89 | +10.00% | 2.70 | 4.84% |
| 2026-02-04 | 9.30 | 10.05 | 9.30 | 9.90 | +8.32% | 2.65 | 5.15% |
| 2026-02-03 | 9.14 | 9.14 | 9.14 | 9.14 | -10.04% | 0.73 | 1.53% |
| 2026-02-02 | 10.16 | 10.16 | 10.16 | 10.16 | -10.01% | 0.36 | 0.68% |
| 2026-01-30 | 11.11 | 11.33 | 10.97 | 11.29 | +0.98% | 0.95 | 1.63% |
| 2026-01-29 | 11.57 | 11.69 | 11.00 | 11.18 | -3.37% | 1.32 | 2.23% |
| 2026-01-28 | 11.71 | 11.89 | 11.51 | 11.57 | -1.95% | 1.17 | 1.91% |
| 2026-01-27 | 11.46 | 11.85 | 11.24 | 11.80 | +2.70% | 1.15 | 1.88% |
| 2026-01-26 | 11.78 | 12.20 | 11.32 | 11.49 | -1.71% | 1.56 | 2.57% |
| 2026-01-23 | 11.39 | 11.69 | 11.33 | 11.69 | +2.54% | 1.23 | 2.03% |
| 2026-01-22 | 11.23 | 11.48 | 11.11 | 11.40 | +2.24% | 1.17 | 1.97% |
| 2026-01-21 | 11.28 | 11.37 | 11.00 | 11.15 | -1.24% | 1.12 | 1.91% |
| 2026-01-20 | 10.73 | 11.49 | 10.72 | 11.29 | +4.54% | 2.29 | 3.87% |