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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.36 | 14.73 | 14.17 | 14.67 | +4.41% | 1.82 | 0.92% |
| 2026-03-23 | 14.68 | 14.90 | 13.91 | 14.05 | -4.94% | 1.99 | 1.02% |
| 2026-03-20 | 14.55 | 15.08 | 14.55 | 14.78 | +2.21% | 1.82 | 0.89% |
| 2026-03-19 | 14.55 | 14.89 | 14.40 | 14.46 | -3.92% | 1.64 | 0.82% |
| 2026-03-18 | 15.15 | 15.25 | 14.94 | 15.05 | -0.59% | 1.92 | 0.93% |
| 2026-03-17 | 15.39 | 15.59 | 15.08 | 15.14 | -1.17% | 1.77 | 0.85% |
| 2026-03-16 | 15.45 | 15.60 | 15.05 | 15.32 | -0.84% | 1.69 | 0.81% |
| 2026-03-13 | 16.10 | 16.30 | 15.42 | 15.45 | -4.33% | 2.02 | 0.94% |
| 2026-03-12 | 15.85 | 16.55 | 15.82 | 16.15 | +1.32% | 3.05 | 1.38% |
| 2026-03-11 | 15.86 | 16.13 | 15.60 | 15.94 | +0.50% | 1.78 | 0.82% |
| 2026-03-10 | 15.01 | 15.98 | 15.01 | 15.86 | +5.87% | 2.94 | 1.38% |
| 2026-03-09 | 15.23 | 15.23 | 14.71 | 14.98 | -1.12% | 1.64 | 0.80% |
| 2026-03-06 | 14.99 | 15.20 | 14.82 | 15.15 | +0.33% | 1.34 | 0.65% |
| 2026-03-05 | 15.27 | 15.36 | 14.93 | 15.10 | +0.33% | 1.38 | 0.67% |
| 2026-03-04 | 15.35 | 15.74 | 15.01 | 15.05 | -2.90% | 2.02 | 0.97% |
| 2026-03-03 | 15.83 | 16.29 | 15.20 | 15.50 | -1.90% | 4.62 | 2.16% |
| 2026-03-02 | 15.44 | 15.87 | 15.33 | 15.80 | +1.28% | 2.47 | 1.16% |
| 2026-02-27 | 15.15 | 15.75 | 15.10 | 15.60 | +3.38% | 2.33 | 1.09% |
| 2026-02-26 | 15.09 | 15.38 | 15.00 | 15.09 | +0.07% | 1.94 | 0.94% |
| 2026-02-25 | 14.69 | 15.27 | 14.63 | 15.08 | +2.86% | 2.38 | 1.16% |