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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.93 | 14.11 | 13.65 | 13.70 | -2.28% | 1.51 | 0.80% |
| 2026-04-21 | 13.52 | 14.23 | 13.42 | 14.02 | +3.32% | 2.50 | 1.31% |
| 2026-04-20 | 13.48 | 13.61 | 13.36 | 13.57 | +0.15% | 1.30 | 0.70% |
| 2026-04-17 | 13.65 | 13.84 | 13.50 | 13.55 | -0.73% | 1.25 | 0.67% |
| 2026-04-16 | 13.90 | 14.00 | 13.61 | 13.65 | -2.78% | 2.49 | 1.33% |
| 2026-04-15 | 13.48 | 14.10 | 13.43 | 14.04 | +5.33% | 3.97 | 2.09% |
| 2026-04-14 | 13.33 | 13.43 | 12.93 | 13.33 | -0.07% | 2.69 | 1.50% |
| 2026-04-13 | 13.36 | 13.98 | 13.33 | 13.34 | -3.12% | 3.28 | 1.77% |
| 2026-04-10 | 14.95 | 14.95 | 13.75 | 13.77 | +1.32% | 5.50 | 2.83% |
| 2026-04-09 | 13.66 | 13.71 | 13.45 | 13.59 | -0.07% | 1.11 | 0.60% |
| 2026-04-08 | 13.40 | 13.65 | 13.20 | 13.60 | +5.26% | 1.61 | 0.87% |
| 2026-04-07 | 13.03 | 13.13 | 12.70 | 12.92 | -0.31% | 1.24 | 0.70% |
| 2026-04-03 | 13.48 | 13.50 | 12.93 | 12.96 | -3.07% | 1.38 | 0.77% |
| 2026-04-02 | 13.79 | 13.79 | 13.20 | 13.37 | -3.05% | 1.92 | 1.04% |
| 2026-04-01 | 13.65 | 13.99 | 13.53 | 13.79 | +2.53% | 1.65 | 0.88% |
| 2026-03-31 | 13.62 | 13.78 | 13.18 | 13.45 | -0.59% | 1.80 | 0.98% |
| 2026-03-30 | 14.00 | 14.06 | 13.45 | 13.53 | -4.58% | 2.34 | 1.25% |
| 2026-03-27 | 14.31 | 14.48 | 14.16 | 14.18 | -1.80% | 1.31 | 0.67% |
| 2026-03-26 | 14.46 | 15.03 | 14.39 | 14.44 | -0.14% | 1.38 | 0.69% |
| 2026-03-25 | 14.82 | 14.88 | 14.37 | 14.46 | -1.43% | 1.90 | 0.96% |