嘉友国际 sh.603871
12.12
+9.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.01 | 12.12 | 11.91 | 12.12 | +9.98% | 3.18 | 1.92% |
| 2026-05-22 | 11.13 | 11.32 | 10.95 | 11.02 | -0.99% | 1.31 | 0.87% |
| 2026-05-21 | 11.40 | 11.49 | 11.12 | 11.13 | -1.50% | 1.43 | 0.93% |
| 2026-05-20 | 11.49 | 11.49 | 11.08 | 11.30 | -2.08% | 2.35 | 1.53% |
| 2026-05-19 | 11.37 | 11.55 | 11.32 | 11.54 | +1.85% | 1.47 | 0.94% |
| 2026-05-18 | 12.00 | 12.08 | 11.27 | 11.33 | -6.44% | 3.33 | 2.11% |
| 2026-05-15 | 12.29 | 12.33 | 12.00 | 12.11 | -1.46% | 1.44 | 0.86% |
| 2026-05-14 | 12.31 | 12.38 | 12.23 | 12.29 | -0.16% | 1.05 | 0.62% |
| 2026-05-13 | 12.48 | 12.54 | 12.24 | 12.31 | -1.36% | 1.79 | 1.07% |
| 2026-05-12 | 12.71 | 12.80 | 12.46 | 12.48 | -1.81% | 1.91 | 1.11% |
| 2026-05-11 | 12.62 | 12.79 | 12.43 | 12.71 | +0.71% | 1.83 | 1.06% |
| 2026-05-08 | 12.79 | 12.84 | 12.40 | 12.62 | -1.71% | 1.51 | 0.87% |
| 2026-05-07 | 12.77 | 12.95 | 12.72 | 12.84 | +1.02% | 1.29 | 0.74% |
| 2026-05-06 | 12.74 | 12.84 | 12.48 | 12.71 | -0.24% | 2.21 | 1.28% |
| 2026-04-30 | 13.25 | 13.27 | 12.70 | 12.74 | -4.28% | 2.89 | 1.64% |
| 2026-04-29 | 13.53 | 13.86 | 13.20 | 13.31 | -0.60% | 2.30 | 1.25% |
| 2026-04-28 | 13.70 | 13.81 | 13.31 | 13.39 | -0.59% | 1.67 | 0.90% |
| 2026-04-27 | 13.70 | 13.82 | 13.15 | 13.47 | -2.81% | 2.72 | 1.49% |
| 2026-04-24 | 13.85 | 14.07 | 13.82 | 13.86 | -0.57% | 1.15 | 0.60% |
| 2026-04-23 | 13.68 | 14.04 | 13.53 | 13.94 | +1.75% | 2.13 | 1.13% |