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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.08 | 11.27 | 10.98 | 11.21 | +1.16% | 1.67 | 1.08% |
| 2025-08-19 | 11.02 | 11.30 | 11.00 | 11.08 | +0.54% | 1.99 | 1.28% |
| 2025-08-18 | 11.05 | 11.10 | 10.94 | 11.02 | +0.09% | 1.82 | 1.19% |
| 2025-08-15 | 10.96 | 11.07 | 10.89 | 11.01 | +0.36% | 2.04 | 1.34% |
| 2025-08-14 | 11.40 | 11.44 | 10.93 | 10.97 | -3.89% | 2.64 | 1.71% |
| 2025-08-13 | 11.58 | 11.58 | 11.32 | 11.42 | -1.45% | 1.77 | 1.12% |
| 2025-08-12 | 11.64 | 11.83 | 11.44 | 11.58 | -0.51% | 1.87 | 1.16% |
| 2025-08-11 | 11.50 | 11.71 | 11.33 | 11.64 | +1.20% | 1.98 | 1.23% |
| 2025-08-08 | 11.47 | 11.56 | 11.38 | 11.50 | +0.43% | 1.09 | 0.68% |
| 2025-08-07 | 11.44 | 11.49 | 11.37 | 11.46 | +0.09% | 1.11 | 0.70% |
| 2025-08-06 | 11.53 | 11.56 | 11.38 | 11.45 | -1.19% | 1.57 | 0.99% |
| 2025-08-05 | 11.07 | 11.58 | 11.01 | 11.58 | +4.82% | 2.53 | 1.60% |
| 2025-08-04 | 10.99 | 11.05 | 10.83 | 11.05 | +0.54% | 1.12 | 0.74% |
| 2025-08-01 | 10.95 | 11.12 | 10.92 | 10.99 | +0.45% | 1.17 | 0.77% |
| 2025-07-31 | 11.23 | 11.32 | 10.90 | 10.94 | -3.73% | 2.06 | 1.34% |
| 2025-07-30 | 11.46 | 11.68 | 11.31 | 11.37 | -0.77% | 1.82 | 1.15% |
| 2025-07-29 | 11.07 | 11.46 | 11.01 | 11.46 | +3.20% | 2.53 | 1.63% |
| 2025-07-28 | 11.35 | 11.35 | 11.07 | 11.10 | -2.17% | 1.97 | 1.27% |
| 2025-07-25 | 11.56 | 11.63 | 11.31 | 11.35 | -1.96% | 1.91 | 1.20% |
| 2025-07-24 | 11.48 | 11.61 | 11.39 | 11.57 | +0.26% | 2.39 | 1.49% |