*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.24 | 10.25 | 9.95 | 9.96 | -1.78% | 0.89 | 1.70% |
| 2025-12-17 | 9.74 | 10.39 | 9.74 | 10.14 | +5.52% | 1.77 | 3.33% |
| 2025-12-16 | 9.75 | 10.09 | 9.61 | 9.61 | -2.14% | 1.27 | 2.47% |
| 2025-12-15 | 9.60 | 9.96 | 9.34 | 9.82 | +2.72% | 1.09 | 2.14% |
| 2025-12-12 | 9.07 | 9.77 | 8.93 | 9.56 | +5.40% | 1.32 | 2.64% |
| 2025-12-11 | 9.00 | 9.22 | 8.95 | 9.07 | -0.87% | 0.72 | 1.52% |
| 2025-12-10 | 8.57 | 9.33 | 8.57 | 9.15 | -3.17% | 1.66 | 3.56% |
| 2025-12-09 | 10.32 | 10.50 | 9.45 | 9.45 | -10.00% | 2.23 | 4.38% |
| 2025-12-08 | 10.96 | 11.05 | 10.30 | 10.50 | -3.76% | 1.44 | 2.57% |
| 2025-12-05 | 11.00 | 11.06 | 10.50 | 10.91 | +0.18% | 0.88 | 1.56% |
| 2025-12-04 | 10.69 | 10.99 | 10.62 | 10.89 | +1.30% | 0.85 | 1.50% |
| 2025-12-03 | 10.65 | 10.80 | 10.56 | 10.75 | +0.47% | 0.68 | 1.21% |
| 2025-12-02 | 11.00 | 11.10 | 10.62 | 10.70 | -2.73% | 1.04 | 1.82% |
| 2025-12-01 | 10.82 | 11.06 | 10.71 | 11.00 | +1.66% | 1.05 | 1.83% |
| 2025-11-28 | 11.22 | 11.23 | 10.64 | 10.82 | -4.42% | 1.64 | 2.88% |
| 2025-11-27 | 11.42 | 11.60 | 11.25 | 11.32 | -0.88% | 1.21 | 2.02% |
| 2025-11-26 | 11.17 | 11.42 | 10.91 | 11.42 | +1.96% | 1.61 | 2.74% |
| 2025-11-25 | 11.20 | 11.32 | 11.00 | 11.20 | -0.89% | 1.77 | 3.03% |
| 2025-11-24 | 10.74 | 11.39 | 10.74 | 11.30 | +6.20% | 2.69 | 4.63% |
| 2025-11-21 | 10.31 | 10.91 | 10.21 | 10.64 | +2.41% | 2.37 | 4.26% |