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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.29 | 14.77 | 14.18 | 14.66 | +6.93% | 2.51 | 1.26% |
| 2026-02-13 | 14.21 | 14.22 | 13.71 | 13.71 | -3.52% | 1.10 | 0.58% |
| 2026-02-12 | 14.23 | 14.39 | 14.13 | 14.21 | -0.21% | 1.07 | 0.55% |
| 2026-02-11 | 14.15 | 14.39 | 14.07 | 14.24 | +0.64% | 1.13 | 0.58% |
| 2026-02-10 | 14.02 | 14.27 | 13.89 | 14.15 | +1.07% | 1.28 | 0.66% |
| 2026-02-09 | 13.84 | 14.08 | 13.75 | 14.00 | +2.41% | 1.34 | 0.70% |
| 2026-02-06 | 13.74 | 13.85 | 13.55 | 13.67 | -1.58% | 1.28 | 0.68% |
| 2026-02-05 | 13.90 | 13.96 | 13.66 | 13.89 | -0.07% | 0.95 | 0.50% |
| 2026-02-04 | 13.48 | 14.08 | 13.41 | 13.90 | +3.27% | 2.35 | 1.25% |
| 2026-02-03 | 13.31 | 13.54 | 13.30 | 13.46 | +2.59% | 1.00 | 0.54% |
| 2026-02-02 | 13.76 | 13.98 | 12.99 | 13.12 | -4.93% | 2.00 | 1.09% |
| 2026-01-30 | 13.71 | 13.96 | 13.57 | 13.80 | -0.07% | 1.89 | 1.00% |
| 2026-01-29 | 13.51 | 13.84 | 13.46 | 13.81 | +2.07% | 1.37 | 0.73% |
| 2026-01-28 | 13.32 | 13.63 | 13.17 | 13.53 | +1.58% | 1.56 | 0.85% |
| 2026-01-27 | 13.67 | 13.77 | 13.21 | 13.32 | -2.63% | 2.27 | 1.23% |
| 2026-01-26 | 13.91 | 13.98 | 13.38 | 13.68 | -1.16% | 1.86 | 1.00% |
| 2026-01-23 | 13.94 | 14.09 | 13.80 | 13.84 | -0.65% | 1.44 | 0.75% |
| 2026-01-22 | 14.17 | 14.20 | 13.87 | 13.93 | -1.35% | 1.17 | 0.61% |
| 2026-01-21 | 14.50 | 14.63 | 14.07 | 14.12 | -2.62% | 1.58 | 0.81% |
| 2026-01-20 | 14.48 | 14.50 | 14.26 | 14.50 | +0.62% | 1.09 | 0.55% |