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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.29 | 13.65 | 13.26 | 13.60 | +2.49% | 1.11 | 0.60% |
| 2025-11-19 | 13.23 | 13.38 | 13.18 | 13.27 | +0.08% | 0.58 | 0.32% |
| 2025-11-18 | 13.35 | 13.44 | 13.20 | 13.26 | -0.08% | 0.99 | 0.55% |
| 2025-11-17 | 13.48 | 13.72 | 13.20 | 13.27 | -1.78% | 1.08 | 0.59% |
| 2025-11-14 | 13.75 | 13.97 | 13.50 | 13.51 | -2.81% | 0.84 | 0.45% |
| 2025-11-13 | 13.87 | 14.00 | 13.72 | 13.90 | +0.43% | 0.88 | 0.46% |
| 2025-11-12 | 13.71 | 14.04 | 13.62 | 13.84 | +1.02% | 1.20 | 0.63% |
| 2025-11-11 | 13.95 | 14.07 | 13.55 | 13.70 | -1.72% | 1.63 | 0.87% |
| 2025-11-10 | 14.60 | 14.71 | 13.89 | 13.94 | -3.86% | 2.01 | 1.03% |
| 2025-11-07 | 14.54 | 14.66 | 14.22 | 14.50 | -0.28% | 1.17 | 0.59% |
| 2025-11-06 | 14.10 | 14.74 | 14.00 | 14.54 | +3.64% | 1.86 | 0.94% |
| 2025-11-05 | 13.97 | 14.18 | 13.81 | 14.03 | +0.07% | 0.77 | 0.40% |
| 2025-11-04 | 14.14 | 14.30 | 13.93 | 14.02 | -0.64% | 0.85 | 0.44% |
| 2025-11-03 | 13.99 | 14.25 | 13.86 | 14.11 | +0.36% | 0.83 | 0.43% |
| 2025-10-31 | 14.02 | 14.18 | 13.86 | 14.06 | 0.00% | 0.92 | 0.48% |
| 2025-10-30 | 14.14 | 14.40 | 14.04 | 14.06 | -0.35% | 1.41 | 0.72% |
| 2025-10-29 | 13.83 | 14.18 | 13.69 | 14.11 | +2.39% | 1.56 | 0.82% |
| 2025-10-28 | 13.46 | 13.82 | 13.19 | 13.78 | +1.32% | 1.68 | 0.90% |
| 2025-10-27 | 13.62 | 13.96 | 13.48 | 13.60 | -0.15% | 1.35 | 0.72% |
| 2025-10-24 | 13.93 | 13.93 | 13.55 | 13.62 | -0.87% | 0.67 | 0.36% |