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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.85 | 12.31 | 11.53 | 11.54 | -1.18% | 4.37 | 2.67% |
| 2025-07-22 | 11.13 | 11.73 | 11.08 | 11.68 | +4.96% | 4.97 | 3.12% |
| 2025-07-21 | 10.61 | 11.37 | 10.60 | 11.13 | +5.22% | 4.58 | 2.98% |
| 2025-07-18 | 10.48 | 10.67 | 10.42 | 10.58 | +1.51% | 1.30 | 0.89% |
| 2025-07-17 | 10.46 | 10.52 | 10.36 | 10.42 | -0.75% | 1.09 | 0.75% |
| 2025-07-16 | 10.64 | 10.65 | 10.48 | 10.50 | -1.21% | 0.97 | 0.66% |
| 2025-07-15 | 10.75 | 10.81 | 10.47 | 10.63 | -0.74% | 1.42 | 0.96% |
| 2025-07-14 | 10.61 | 10.81 | 10.53 | 10.71 | +0.93% | 1.72 | 1.16% |
| 2025-07-11 | 10.49 | 10.86 | 10.35 | 10.61 | +1.22% | 3.20 | 2.17% |
| 2025-07-10 | 10.43 | 10.54 | 10.37 | 10.48 | +0.76% | 1.09 | 0.75% |
| 2025-07-09 | 10.50 | 10.60 | 10.34 | 10.40 | -0.85% | 1.70 | 1.17% |
| 2025-07-08 | 10.45 | 10.51 | 10.38 | 10.49 | +0.19% | 0.99 | 0.68% |
| 2025-07-07 | 10.43 | 10.48 | 10.36 | 10.47 | +0.38% | 0.79 | 0.55% |
| 2025-07-04 | 10.73 | 10.76 | 10.42 | 10.43 | -2.67% | 1.93 | 1.32% |
| 2025-07-03 | 10.78 | 10.83 | 10.62 | 10.72 | -0.28% | 1.24 | 0.83% |
| 2025-07-02 | 10.78 | 10.84 | 10.64 | 10.75 | -0.09% | 1.89 | 1.27% |
| 2025-07-01 | 10.62 | 10.93 | 10.59 | 10.76 | +1.49% | 2.63 | 1.76% |
| 2025-06-30 | 10.73 | 10.75 | 10.49 | 10.60 | -0.56% | 4.03 | 2.74% |
| 2025-06-27 | 9.69 | 10.66 | 9.69 | 10.66 | +9.97% | 5.67 | 3.93% |
| 2025-06-26 | 9.82 | 9.82 | 9.66 | 9.69 | -1.50% | 0.95 | 0.70% |