*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.94 | 11.94 | 11.42 | 11.63 | -0.34% | 1.59 | 2.61% |
| 2025-09-16 | 11.84 | 12.19 | 11.60 | 11.67 | -1.77% | 2.37 | 3.82% |
| 2025-09-15 | 11.73 | 12.50 | 11.57 | 11.88 | +1.97% | 3.40 | 5.40% |
| 2025-09-12 | 11.95 | 12.09 | 11.60 | 11.65 | -2.51% | 2.32 | 3.76% |
| 2025-09-11 | 12.00 | 12.29 | 11.51 | 11.95 | -1.65% | 3.57 | 5.68% |
| 2025-09-10 | 13.02 | 13.07 | 11.99 | 12.15 | -7.04% | 6.98 | 10.70% |
| 2025-09-09 | 11.76 | 13.07 | 11.76 | 13.07 | +10.02% | 4.97 | 7.37% |
| 2025-09-08 | 11.10 | 12.08 | 10.92 | 11.88 | +8.20% | 3.83 | 6.23% |
| 2025-09-05 | 10.65 | 11.00 | 10.51 | 10.98 | +3.58% | 1.20 | 2.12% |
| 2025-09-04 | 10.89 | 10.97 | 10.38 | 10.60 | -1.12% | 1.57 | 2.80% |
| 2025-09-03 | 10.89 | 11.27 | 10.67 | 10.72 | -1.38% | 1.73 | 3.02% |
| 2025-09-02 | 10.89 | 11.06 | 10.70 | 10.87 | -0.18% | 2.76 | 4.83% |
| 2025-09-01 | 9.91 | 10.89 | 9.84 | 10.89 | +10.00% | 2.44 | 4.46% |
| 2025-08-29 | 9.81 | 10.02 | 9.74 | 9.90 | +0.71% | 0.69 | 1.33% |
| 2025-08-28 | 9.98 | 10.04 | 9.48 | 9.83 | -1.40% | 1.38 | 2.70% |
| 2025-08-27 | 10.01 | 10.30 | 9.94 | 9.97 | -0.30% | 1.64 | 3.11% |
| 2025-08-26 | 9.89 | 10.24 | 9.82 | 10.00 | +0.60% | 1.56 | 2.96% |
| 2025-08-25 | 9.81 | 10.14 | 9.69 | 9.94 | +1.33% | 1.33 | 2.57% |
| 2025-08-22 | 9.84 | 9.84 | 9.71 | 9.81 | -0.10% | 0.78 | 1.51% |
| 2025-08-21 | 9.78 | 9.86 | 9.65 | 9.82 | +0.41% | 0.73 | 1.42% |