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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.85 | 9.86 | 9.69 | 9.84 | +0.20% | 0.76 | 0.56% |
| 2025-06-24 | 9.67 | 9.85 | 9.66 | 9.82 | +1.32% | 0.69 | 0.51% |
| 2025-06-23 | 9.71 | 9.76 | 9.52 | 9.69 | -0.20% | 0.75 | 0.56% |
| 2025-06-20 | 9.79 | 9.88 | 9.69 | 9.71 | -1.00% | 0.80 | 0.59% |
| 2025-06-19 | 9.81 | 9.95 | 9.78 | 9.81 | -0.99% | 0.89 | 0.65% |
| 2025-06-18 | 10.07 | 10.09 | 9.89 | 9.91 | -1.63% | 1.11 | 0.78% |
| 2025-06-17 | 9.97 | 10.12 | 9.79 | 10.07 | +1.52% | 1.55 | 1.09% |
| 2025-06-16 | 9.88 | 10.16 | 9.87 | 9.92 | +0.28% | 1.08 | 0.76% |
| 2025-06-13 | 10.04 | 10.15 | 9.85 | 9.89 | -1.03% | 1.62 | 1.14% |
| 2025-06-12 | 9.93 | 10.04 | 9.73 | 10.00 | +1.67% | 2.10 | 1.48% |
| 2025-06-11 | 9.86 | 10.18 | 9.74 | 9.83 | -0.28% | 1.94 | 1.38% |
| 2025-06-10 | 9.47 | 9.89 | 9.46 | 9.86 | +4.35% | 2.72 | 1.96% |
| 2025-06-09 | 9.45 | 9.50 | 9.43 | 9.45 | +0.07% | 0.82 | 0.61% |
| 2025-06-06 | 9.52 | 9.55 | 9.39 | 9.44 | -0.86% | 0.92 | 0.68% |
| 2025-06-05 | 9.54 | 9.57 | 9.49 | 9.52 | -0.22% | 0.52 | 0.39% |
| 2025-06-04 | 9.52 | 9.60 | 9.42 | 9.54 | +0.29% | 0.94 | 0.69% |
| 2025-06-03 | 9.61 | 9.61 | 9.48 | 9.52 | -1.07% | 0.87 | 0.64% |
| 2025-05-30 | 9.78 | 9.78 | 9.62 | 9.62 | -1.68% | 0.71 | 0.52% |
| 2025-05-29 | 9.70 | 9.80 | 9.67 | 9.78 | +1.13% | 0.63 | 0.45% |
| 2025-05-28 | 9.66 | 9.76 | 9.65 | 9.67 | +0.14% | 0.45 | 0.33% |