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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.47 | 12.67 | 12.33 | 12.35 | -1.03% | 1.51 | 0.87% |
| 2025-09-16 | 12.67 | 12.70 | 12.36 | 12.48 | -1.02% | 1.16 | 0.67% |
| 2025-09-15 | 12.31 | 12.71 | 12.29 | 12.61 | +2.40% | 2.05 | 1.18% |
| 2025-09-12 | 12.41 | 12.52 | 12.23 | 12.31 | -0.56% | 1.40 | 0.82% |
| 2025-09-11 | 12.44 | 12.54 | 12.26 | 12.38 | -1.10% | 1.19 | 0.69% |
| 2025-09-10 | 12.50 | 12.59 | 12.26 | 12.52 | +0.08% | 2.04 | 1.18% |
| 2025-09-09 | 12.65 | 12.90 | 12.46 | 12.51 | -1.17% | 2.35 | 1.34% |
| 2025-09-08 | 12.07 | 12.79 | 12.03 | 12.66 | +4.56% | 4.02 | 2.31% |
| 2025-09-05 | 11.94 | 12.20 | 11.71 | 12.11 | +1.74% | 2.40 | 1.44% |
| 2025-09-04 | 11.55 | 11.98 | 11.47 | 11.90 | +2.99% | 2.70 | 1.65% |
| 2025-09-03 | 11.78 | 11.87 | 11.45 | 11.55 | -1.26% | 1.44 | 0.89% |
| 2025-09-02 | 12.08 | 12.13 | 11.63 | 11.70 | -3.42% | 2.13 | 1.30% |
| 2025-09-01 | 11.81 | 12.24 | 11.74 | 12.12 | +2.42% | 2.85 | 1.70% |
| 2025-08-29 | 12.13 | 12.13 | 11.81 | 11.83 | -2.52% | 2.60 | 1.57% |
| 2025-08-28 | 11.73 | 12.22 | 11.47 | 12.14 | +3.62% | 4.71 | 2.87% |
| 2025-08-27 | 11.21 | 12.01 | 11.19 | 11.71 | +4.39% | 6.38 | 3.90% |
| 2025-08-26 | 11.34 | 11.42 | 11.20 | 11.22 | -0.78% | 1.48 | 0.94% |
| 2025-08-25 | 11.20 | 11.36 | 11.14 | 11.31 | +1.59% | 2.03 | 1.30% |
| 2025-08-22 | 11.43 | 11.43 | 11.09 | 11.13 | -1.91% | 1.96 | 1.26% |
| 2025-08-21 | 11.16 | 11.46 | 11.11 | 11.35 | +1.23% | 2.42 | 1.54% |