*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.46 | 10.63 | 10.13 | 10.39 | -1.05% | 0.97 | 1.80% |
| 2025-11-19 | 10.49 | 10.60 | 10.18 | 10.50 | +0.96% | 1.31 | 2.40% |
| 2025-11-18 | 10.35 | 10.47 | 10.16 | 10.40 | +0.48% | 0.96 | 1.77% |
| 2025-11-17 | 10.14 | 10.38 | 9.90 | 10.35 | +2.07% | 1.08 | 2.01% |
| 2025-11-14 | 10.32 | 10.41 | 10.12 | 10.14 | -1.93% | 0.71 | 1.32% |
| 2025-11-13 | 10.25 | 10.45 | 10.15 | 10.34 | +1.77% | 1.06 | 1.95% |
| 2025-11-12 | 10.40 | 10.45 | 10.03 | 10.16 | -1.45% | 1.04 | 1.95% |
| 2025-11-11 | 10.40 | 10.68 | 10.28 | 10.31 | -0.29% | 2.34 | 4.26% |
| 2025-11-10 | 9.40 | 10.34 | 9.28 | 10.34 | +10.00% | 2.99 | 5.72% |
| 2025-11-07 | 9.55 | 9.65 | 9.37 | 9.40 | -1.67% | 0.55 | 1.12% |
| 2025-11-06 | 9.45 | 9.65 | 9.38 | 9.56 | +1.27% | 0.63 | 1.25% |
| 2025-11-05 | 9.46 | 9.54 | 9.35 | 9.44 | -0.42% | 0.66 | 1.33% |
| 2025-11-04 | 9.60 | 9.74 | 9.38 | 9.48 | -1.25% | 0.66 | 1.33% |
| 2025-11-03 | 9.57 | 9.62 | 9.46 | 9.60 | +0.52% | 0.57 | 1.14% |
| 2025-10-31 | 9.43 | 9.57 | 9.43 | 9.55 | +1.27% | 0.60 | 1.20% |
| 2025-10-30 | 9.83 | 9.83 | 9.41 | 9.43 | -3.78% | 1.10 | 2.18% |
| 2025-10-29 | 9.87 | 9.93 | 9.76 | 9.80 | -0.51% | 0.69 | 1.35% |
| 2025-10-28 | 9.94 | 9.95 | 9.70 | 9.85 | -0.91% | 0.94 | 1.83% |
| 2025-10-27 | 10.03 | 10.34 | 9.90 | 9.94 | +0.51% | 1.46 | 2.77% |
| 2025-10-24 | 10.05 | 10.07 | 9.83 | 9.89 | -1.30% | 0.98 | 1.87% |