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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.92 | 14.00 | 13.57 | 13.58 | -2.37% | 1.40 | 0.74% |
| 2025-12-17 | 13.98 | 14.10 | 13.73 | 13.91 | -0.57% | 1.76 | 0.92% |
| 2025-12-16 | 14.25 | 14.42 | 13.99 | 13.99 | -1.82% | 4.48 | 2.31% |
| 2025-12-15 | 13.43 | 14.25 | 13.43 | 14.25 | +10.04% | 3.85 | 2.00% |
| 2025-12-12 | 12.49 | 13.02 | 12.36 | 12.95 | +3.77% | 1.52 | 0.87% |
| 2025-12-11 | 12.52 | 12.60 | 12.36 | 12.48 | -0.24% | 0.70 | 0.41% |
| 2025-12-10 | 12.70 | 12.76 | 12.45 | 12.51 | -1.26% | 1.03 | 0.60% |
| 2025-12-09 | 12.79 | 12.81 | 12.65 | 12.67 | -1.17% | 0.77 | 0.44% |
| 2025-12-08 | 13.15 | 13.26 | 12.79 | 12.82 | -2.44% | 0.94 | 0.53% |
| 2025-12-05 | 12.70 | 13.18 | 12.70 | 13.14 | +2.74% | 1.16 | 0.66% |
| 2025-12-04 | 12.86 | 12.90 | 12.73 | 12.79 | -0.31% | 0.53 | 0.30% |
| 2025-12-03 | 12.80 | 12.96 | 12.69 | 12.83 | -0.70% | 1.40 | 0.80% |
| 2025-12-02 | 13.46 | 13.48 | 12.90 | 12.92 | -4.65% | 2.40 | 1.34% |
| 2025-12-01 | 13.76 | 13.77 | 13.40 | 13.55 | -1.60% | 1.32 | 0.72% |
| 2025-11-28 | 13.64 | 13.93 | 13.50 | 13.77 | +2.00% | 1.02 | 0.54% |
| 2025-11-27 | 13.44 | 13.83 | 13.41 | 13.50 | +0.45% | 1.18 | 0.63% |
| 2025-11-26 | 13.57 | 13.76 | 13.41 | 13.44 | -0.44% | 0.71 | 0.38% |
| 2025-11-25 | 13.28 | 13.65 | 13.19 | 13.50 | +2.12% | 0.99 | 0.54% |
| 2025-11-24 | 13.33 | 13.44 | 13.13 | 13.22 | -0.60% | 0.92 | 0.51% |
| 2025-11-21 | 13.59 | 13.60 | 13.18 | 13.30 | -2.21% | 1.37 | 0.75% |