*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.39 | 10.89 | 10.26 | 10.80 | +3.05% | 1.41 | 2.52% |
| 2026-01-16 | 10.40 | 10.60 | 10.07 | 10.48 | +0.96% | 1.19 | 2.19% |
| 2026-01-15 | 10.60 | 10.69 | 10.32 | 10.38 | -2.54% | 0.80 | 1.45% |
| 2026-01-14 | 10.75 | 10.90 | 10.50 | 10.65 | -0.75% | 1.29 | 2.30% |
| 2026-01-13 | 10.93 | 11.02 | 10.73 | 10.73 | -2.01% | 1.35 | 2.37% |
| 2026-01-12 | 10.90 | 11.12 | 10.73 | 10.95 | +0.64% | 1.27 | 2.23% |
| 2026-01-09 | 10.95 | 11.20 | 10.60 | 10.88 | -0.91% | 1.84 | 3.24% |
| 2026-01-08 | 9.90 | 11.08 | 9.90 | 10.98 | +7.44% | 2.68 | 4.81% |
| 2026-01-07 | 10.12 | 10.35 | 9.96 | 10.22 | +1.09% | 1.07 | 2.00% |
| 2026-01-06 | 10.02 | 10.16 | 9.99 | 10.11 | +0.50% | 0.70 | 1.33% |
| 2026-01-05 | 9.93 | 10.35 | 9.93 | 10.06 | +1.51% | 1.05 | 1.97% |
| 2025-12-31 | 9.92 | 9.97 | 9.76 | 9.91 | -0.10% | 0.59 | 1.14% |
| 2025-12-30 | 10.35 | 10.44 | 9.90 | 9.92 | -4.06% | 1.08 | 2.05% |
| 2025-12-29 | 9.91 | 10.60 | 9.91 | 10.34 | +4.34% | 1.85 | 3.40% |
| 2025-12-26 | 10.03 | 10.03 | 9.74 | 9.91 | +0.61% | 0.68 | 1.31% |
| 2025-12-25 | 9.97 | 9.98 | 9.83 | 9.85 | -1.00% | 0.57 | 1.09% |
| 2025-12-24 | 9.94 | 10.02 | 9.85 | 9.95 | +0.10% | 0.53 | 1.02% |
| 2025-12-23 | 10.00 | 10.13 | 9.81 | 9.94 | -0.80% | 0.70 | 1.35% |
| 2025-12-22 | 10.18 | 10.24 | 10.00 | 10.02 | -1.57% | 0.76 | 1.43% |
| 2025-12-19 | 9.98 | 10.19 | 9.96 | 10.18 | +2.21% | 0.89 | 1.68% |