*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.81 | 10.10 | 9.66 | 10.02 | +1.93% | 1.04 | 2.00% |
| 2025-10-22 | 9.80 | 9.92 | 9.75 | 9.83 | +0.20% | 0.73 | 1.42% |
| 2025-10-21 | 10.00 | 10.02 | 9.55 | 9.81 | -2.29% | 1.33 | 2.61% |
| 2025-10-20 | 10.13 | 10.37 | 9.85 | 10.04 | +0.80% | 1.10 | 2.08% |
| 2025-10-17 | 10.46 | 10.50 | 9.95 | 9.96 | -4.41% | 0.98 | 1.83% |
| 2025-10-16 | 10.42 | 10.53 | 10.20 | 10.42 | 0.00% | 1.15 | 2.10% |
| 2025-10-15 | 10.44 | 10.65 | 10.30 | 10.42 | +0.68% | 1.03 | 1.88% |
| 2025-10-14 | 10.94 | 10.96 | 10.20 | 10.35 | -2.82% | 1.67 | 3.03% |
| 2025-10-13 | 9.87 | 10.92 | 9.87 | 10.65 | -2.92% | 3.04 | 5.55% |
| 2025-10-10 | 11.46 | 11.85 | 10.97 | 10.97 | -10.01% | 3.57 | 6.09% |
| 2025-10-09 | 13.35 | 13.42 | 12.19 | 12.19 | -9.97% | 2.21 | 3.41% |
| 2025-09-30 | 14.10 | 14.10 | 13.28 | 13.54 | -2.80% | 2.52 | 3.56% |
| 2025-09-29 | 13.79 | 14.33 | 13.47 | 13.93 | +2.05% | 2.57 | 3.53% |
| 2025-09-26 | 13.45 | 14.00 | 13.09 | 13.65 | +0.89% | 3.17 | 4.42% |
| 2025-09-25 | 13.25 | 13.65 | 13.13 | 13.53 | +1.88% | 2.71 | 3.85% |
| 2025-09-24 | 12.98 | 13.68 | 12.83 | 13.28 | +2.95% | 3.03 | 4.34% |
| 2025-09-23 | 13.10 | 13.15 | 12.39 | 12.90 | -0.23% | 3.56 | 5.33% |
| 2025-09-22 | 11.86 | 12.93 | 11.77 | 12.93 | +10.04% | 2.52 | 3.87% |
| 2025-09-19 | 10.88 | 11.90 | 10.88 | 11.75 | +3.43% | 2.86 | 4.70% |
| 2025-09-18 | 11.66 | 11.75 | 11.27 | 11.36 | -2.32% | 2.02 | 3.37% |