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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.22 | 14.67 | 14.16 | 14.41 | +1.84% | 1.55 | 0.78% |
| 2026-01-16 | 14.49 | 14.55 | 14.07 | 14.15 | -1.87% | 1.45 | 0.74% |
| 2026-01-15 | 14.00 | 14.75 | 13.96 | 14.42 | +3.30% | 2.68 | 1.35% |
| 2026-01-14 | 13.93 | 14.20 | 13.85 | 13.96 | +0.14% | 1.76 | 0.91% |
| 2026-01-13 | 14.06 | 14.30 | 13.83 | 13.94 | -0.78% | 1.45 | 0.76% |
| 2026-01-12 | 13.71 | 14.12 | 13.64 | 14.05 | +1.89% | 1.88 | 0.99% |
| 2026-01-09 | 13.79 | 14.01 | 13.63 | 13.79 | -0.29% | 1.69 | 0.90% |
| 2026-01-08 | 13.71 | 14.08 | 13.70 | 13.83 | +0.51% | 1.12 | 0.59% |
| 2026-01-07 | 14.12 | 14.19 | 13.63 | 13.76 | -2.34% | 1.75 | 0.92% |
| 2026-01-06 | 13.81 | 14.20 | 13.76 | 14.09 | +2.10% | 1.67 | 0.87% |
| 2026-01-05 | 13.92 | 13.95 | 13.65 | 13.80 | -1.08% | 1.24 | 0.66% |
| 2025-12-31 | 13.81 | 14.11 | 13.74 | 13.95 | +1.09% | 1.06 | 0.56% |
| 2025-12-30 | 13.88 | 13.99 | 13.74 | 13.80 | -0.50% | 0.68 | 0.36% |
| 2025-12-29 | 13.93 | 14.00 | 13.78 | 13.87 | -0.43% | 0.91 | 0.48% |
| 2025-12-26 | 13.55 | 14.00 | 13.54 | 13.93 | +2.73% | 1.19 | 0.63% |
| 2025-12-25 | 13.83 | 13.86 | 13.55 | 13.56 | -0.95% | 0.85 | 0.46% |
| 2025-12-24 | 13.90 | 13.95 | 13.60 | 13.69 | -1.51% | 1.13 | 0.61% |
| 2025-12-23 | 14.03 | 14.14 | 13.87 | 13.90 | -1.63% | 0.94 | 0.49% |
| 2025-12-22 | 13.87 | 14.18 | 13.78 | 14.13 | +2.10% | 1.58 | 0.82% |
| 2025-12-19 | 13.55 | 13.96 | 13.43 | 13.84 | +1.91% | 1.51 | 0.80% |