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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.67 | 9.74 | 9.61 | 9.66 | -0.28% | 0.45 | 0.33% |
| 2025-05-26 | 9.71 | 9.76 | 9.64 | 9.69 | -0.14% | 0.57 | 0.41% |
| 2025-05-23 | 9.90 | 9.93 | 9.70 | 9.70 | -2.14% | 1.31 | 0.94% |
| 2025-05-22 | 10.02 | 10.08 | 9.91 | 9.91 | -1.03% | 0.78 | 0.55% |
| 2025-05-21 | 10.01 | 10.04 | 9.96 | 10.02 | +0.14% | 0.55 | 0.39% |
| 2025-05-20 | 9.99 | 10.02 | 9.91 | 10.00 | +0.14% | 0.65 | 0.45% |
| 2025-05-19 | 10.06 | 10.06 | 9.93 | 9.99 | -0.61% | 0.79 | 0.56% |
| 2025-05-16 | 10.11 | 10.17 | 10.00 | 10.05 | -0.88% | 1.05 | 0.73% |
| 2025-05-15 | 10.37 | 10.37 | 10.14 | 10.14 | -1.73% | 1.74 | 1.19% |
| 2025-05-14 | 9.89 | 10.32 | 9.87 | 10.32 | +4.07% | 2.65 | 1.83% |
| 2025-05-13 | 10.13 | 10.16 | 9.89 | 9.91 | -0.75% | 1.12 | 0.79% |
| 2025-05-12 | 9.85 | 10.03 | 9.83 | 9.99 | +1.89% | 1.50 | 1.06% |
| 2025-05-09 | 9.80 | 9.85 | 9.64 | 9.80 | +0.28% | 1.13 | 0.81% |
| 2025-05-08 | 9.64 | 9.81 | 9.61 | 9.78 | +0.99% | 1.04 | 0.75% |
| 2025-05-07 | 9.89 | 10.02 | 9.62 | 9.68 | -1.19% | 1.77 | 1.27% |
| 2025-05-06 | 9.54 | 9.80 | 9.52 | 9.80 | +2.65% | 1.54 | 1.12% |