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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.75 | 13.93 | 13.46 | 13.74 | -0.07% | 1.50 | 0.80% |
| 2025-10-22 | 13.65 | 13.86 | 13.36 | 13.75 | +1.55% | 1.18 | 0.63% |
| 2025-10-21 | 13.21 | 13.66 | 13.18 | 13.54 | +2.58% | 1.44 | 0.78% |
| 2025-10-20 | 13.44 | 13.51 | 13.11 | 13.20 | -1.42% | 1.65 | 0.91% |
| 2025-10-17 | 13.68 | 13.80 | 13.30 | 13.39 | -2.48% | 1.82 | 0.99% |
| 2025-10-16 | 13.95 | 14.04 | 13.68 | 13.73 | -1.86% | 1.69 | 0.89% |
| 2025-10-15 | 13.99 | 14.17 | 13.82 | 13.99 | +0.65% | 1.22 | 0.64% |
| 2025-10-14 | 14.19 | 14.19 | 13.77 | 13.90 | -1.19% | 1.65 | 0.85% |
| 2025-10-13 | 13.80 | 14.32 | 13.58 | 14.07 | -1.79% | 2.65 | 1.38% |
| 2025-10-10 | 14.71 | 14.71 | 14.31 | 14.32 | -2.61% | 1.77 | 0.88% |
| 2025-10-09 | 14.07 | 14.83 | 14.05 | 14.71 | +4.34% | 2.72 | 1.35% |
| 2025-09-30 | 13.98 | 14.54 | 13.89 | 14.10 | +0.35% | 2.64 | 1.35% |
| 2025-09-29 | 14.15 | 14.15 | 13.47 | 14.05 | -1.59% | 3.52 | 1.84% |
| 2025-09-26 | 14.20 | 14.61 | 13.77 | 14.27 | +0.42% | 2.44 | 1.24% |
| 2025-09-25 | 14.20 | 14.36 | 13.94 | 14.22 | -0.55% | 2.11 | 1.08% |
| 2025-09-24 | 13.70 | 14.45 | 13.64 | 14.29 | +2.76% | 3.39 | 1.73% |
| 2025-09-23 | 13.18 | 13.98 | 13.01 | 13.91 | +5.53% | 3.49 | 1.86% |
| 2025-09-22 | 13.41 | 13.78 | 13.07 | 13.18 | -2.05% | 2.28 | 1.23% |
| 2025-09-19 | 12.72 | 13.63 | 12.72 | 13.46 | +5.57% | 3.69 | 1.98% |
| 2025-09-18 | 12.38 | 13.26 | 12.25 | 12.75 | +3.19% | 3.93 | 2.21% |