集友股份(603429)股票行情
集友股份(603429)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.96 | 9.34 | 0.39 | 4.36% | 8.96 | 9.43 | 150270 | 13884.31 | 2.87% |
| 2025-07-31 | 9.10 | 8.95 | -0.15 | -1.65% | 8.88 | 9.16 | 78414 | 7069.78 | 1.50% |
| 2025-07-30 | 9.03 | 9.10 | 0.01 | 0.11% | 8.92 | 9.19 | 94011 | 8490.71 | 1.79% |
| 2025-07-29 | 9.13 | 9.09 | -0.04 | -0.44% | 9.00 | 9.19 | 99758 | 9070.27 | 1.90% |
| 2025-07-28 | 8.95 | 9.13 | 0.25 | 2.82% | 8.90 | 9.24 | 165183 | 15008.11 | 3.15% |
| 2025-07-25 | 8.85 | 8.88 | -0.02 | -0.22% | 8.76 | 8.97 | 141543 | 12516.35 | 2.70% |
| 2025-07-24 | 9.30 | 8.90 | -0.49 | -5.22% | 8.61 | 9.36 | 258692 | 23187.79 | 4.93% |
| 2025-07-23 | 9.21 | 9.39 | -0.32 | -3.30% | 9.21 | 9.54 | 128605 | 12086.20 | 2.45% |
| 2025-07-22 | 9.83 | 9.71 | -0.13 | -1.32% | 9.67 | 9.93 | 84310 | 8230.12 | 1.61% |
| 2025-07-21 | 9.90 | 9.84 | -0.07 | -0.71% | 9.71 | 9.95 | 85390 | 8370.92 | 1.63% |
| 2025-07-18 | 9.88 | 9.91 | 0.01 | 0.10% | 9.80 | 10.15 | 80127 | 7976.53 | 1.53% |
| 2025-07-17 | 10.02 | 9.90 | -0.10 | -1.00% | 9.88 | 10.06 | 74740 | 7430.07 | 1.43% |
| 2025-07-16 | 9.98 | 10.00 | -0.03 | -0.30% | 9.96 | 10.38 | 113657 | 11519.04 | 2.17% |
| 2025-07-15 | 9.96 | 10.03 | -0.07 | -0.69% | 9.68 | 10.16 | 93242 | 9269.15 | 1.78% |
| 2025-07-14 | 9.95 | 10.10 | 0.01 | 0.10% | 9.88 | 10.15 | 84750 | 8499.82 | 1.62% |
| 2025-07-11 | 10.15 | 10.09 | -0.04 | -0.39% | 10.00 | 10.17 | 91102 | 9182.36 | 1.74% |
| 2025-07-10 | 10.40 | 10.13 | -0.17 | -1.65% | 10.05 | 10.43 | 141272 | 14410.48 | 2.69% |
| 2025-07-09 | 10.55 | 10.30 | 0.11 | 1.08% | 10.20 | 10.70 | 274827 | 28706.07 | 5.24% |
| 2025-07-08 | 9.30 | 10.19 | 0.93 | 10.04% | 9.25 | 10.19 | 218597 | 21693.38 | 4.17% |
| 2025-07-07 | 9.32 | 9.26 | -0.03 | -0.32% | 9.20 | 9.34 | 45732 | 4235.43 | 0.87% |
| 2025-07-04 | 9.35 | 9.29 | -0.11 | -1.17% | 9.27 | 9.44 | 45348 | 4235.13 | 0.86% |
| 2025-07-03 | 9.34 | 9.40 | -0.02 | -0.21% | 9.33 | 9.49 | 43790 | 4111.92 | 0.83% |
| 2025-07-02 | 9.59 | 9.42 | -0.10 | -1.05% | 9.34 | 9.59 | 47646 | 4487.53 | 0.91% |
| 2025-07-01 | 9.35 | 9.52 | 0.15 | 1.60% | 9.20 | 9.58 | 94339 | 8867.20 | 1.80% |
| 2025-06-30 | 9.33 | 9.37 | 0.01 | 0.11% | 9.15 | 9.44 | 73684 | 6850.99 | 1.40% |
| 2025-06-27 | 9.43 | 9.36 | -0.05 | -0.53% | 9.25 | 9.57 | 87299 | 8195.10 | 1.66% |
| 2025-06-26 | 9.60 | 9.41 | -0.17 | -1.77% | 9.28 | 9.60 | 89432 | 8416.78 | 1.71% |
| 2025-06-25 | 9.72 | 9.58 | -0.14 | -1.44% | 9.52 | 9.83 | 82216 | 7909.73 | 1.57% |
| 2025-06-24 | 9.44 | 9.72 | 0.19 | 1.99% | 9.35 | 9.78 | 101766 | 9755.80 | 1.94% |
| 2025-06-23 | 9.50 | 9.53 | -0.02 | -0.21% | 9.30 | 9.58 | 91309 | 8606.36 | 1.74% |
| 2025-06-20 | 9.44 | 9.55 | 0.06 | 0.63% | 9.33 | 9.62 | 93159 | 8865.48 | 1.78% |
| 2025-06-19 | 9.77 | 9.49 | -0.24 | -2.47% | 9.44 | 9.97 | 135248 | 13129.31 | 2.58% |
| 2025-06-18 | 9.65 | 9.73 | 0.13 | 1.35% | 9.45 | 9.76 | 118462 | 11375.96 | 2.26% |
| 2025-06-17 | 9.18 | 9.60 | 0.43 | 4.69% | 9.18 | 9.86 | 208525 | 19995.00 | 3.98% |
| 2025-06-16 | 8.85 | 9.17 | 0.40 | 4.56% | 8.72 | 9.27 | 135868 | 12275.35 | 2.59% |
| 2025-06-13 | 8.93 | 8.77 | -0.25 | -2.77% | 8.74 | 8.95 | 116527 | 10269.19 | 2.22% |
| 2025-06-12 | 9.25 | 9.02 | -0.28 | -3.01% | 8.90 | 9.54 | 222760 | 20372.24 | 4.25% |
| 2025-06-11 | 9.13 | 9.30 | 0.26 | 2.88% | 8.87 | 9.40 | 148060 | 13626.82 | 2.82% |
| 2025-06-10 | 9.23 | 9.04 | -0.16 | -1.74% | 8.98 | 9.29 | 240605 | 21961.37 | 4.59% |
| 2025-06-09 | 8.48 | 9.20 | 0.84 | 10.05% | 8.40 | 9.20 | 362416 | 32667.19 | 6.91% |
| 2025-06-06 | 8.20 | 8.36 | 0.26 | 3.21% | 8.12 | 8.52 | 155317 | 12995.03 | 2.96% |
| 2025-06-05 | 8.10 | 8.10 | 0.00 | 0.00% | 8.00 | 8.20 | 79398 | 6424.98 | 1.51% |
| 2025-06-04 | 8.00 | 8.10 | 0.11 | 1.38% | 7.95 | 8.14 | 72076 | 5805.70 | 1.37% |
| 2025-06-03 | 8.09 | 7.99 | -0.10 | -1.24% | 7.98 | 8.14 | 60842 | 4894.56 | 1.16% |
| 2025-05-30 | 8.18 | 8.09 | -0.09 | -1.10% | 8.03 | 8.18 | 58842 | 4758.70 | 1.12% |
| 2025-05-29 | 8.11 | 8.18 | 0.06 | 0.74% | 8.03 | 8.18 | 105860 | 8569.13 | 2.02% |
| 2025-05-28 | 8.30 | 8.12 | -0.19 | -2.29% | 8.11 | 8.30 | 80578 | 6607.06 | 1.54% |
| 2025-05-27 | 8.15 | 8.31 | 0.01 | 0.12% | 8.13 | 8.45 | 133965 | 11118.54 | 2.55% |
| 2025-05-26 | 7.96 | 8.30 | 0.38 | 4.80% | 7.76 | 8.42 | 291839 | 23600.30 | 5.56% |
| 2025-05-23 | 7.89 | 7.92 | -0.11 | -1.37% | 7.60 | 8.04 | 243756 | 19100.21 | 4.65% |
| 2025-05-22 | 8.88 | 8.03 | -0.89 | -9.98% | 8.03 | 8.97 | 394552 | 32573.29 | 7.52% |
| 2025-05-21 | 8.99 | 8.92 | -0.16 | -1.76% | 8.85 | 9.08 | 100282 | 8990.37 | 1.91% |
| 2025-05-20 | 8.92 | 9.08 | 0.16 | 1.79% | 8.80 | 9.10 | 182180 | 16333.91 | 3.47% |
| 2025-05-19 | 9.31 | 8.92 | -0.80 | -8.23% | 8.75 | 9.52 | 308057 | 27790.17 | 5.87% |
| 2025-05-16 | 10.75 | 9.72 | -1.08 | -10.00% | 9.72 | 10.76 | 148581 | 14844.92 | 2.83% |
| 2025-05-15 | 10.36 | 10.80 | 0.55 | 5.37% | 10.26 | 10.93 | 154985 | 16528.62 | 2.95% |
| 2025-05-14 | 10.20 | 10.25 | 0.07 | 0.69% | 9.98 | 10.29 | 77274 | 7856.03 | 1.47% |
| 2025-05-13 | 10.18 | 10.18 | 0.01 | 0.10% | 10.08 | 10.35 | 86579 | 8811.63 | 1.65% |
| 2025-05-12 | 9.70 | 10.17 | 0.46 | 4.74% | 9.68 | 10.22 | 133247 | 13375.14 | 2.54% |
| 2025-05-09 | 9.61 | 9.71 | 0.10 | 1.04% | 9.38 | 9.78 | 93576 | 8981.83 | 1.78% |
| 2025-05-08 | 9.47 | 9.61 | 0.09 | 0.95% | 9.38 | 9.80 | 120905 | 11588.94 | 2.31% |
| 2025-05-07 | 9.65 | 9.52 | 0.02 | 0.21% | 9.29 | 9.68 | 97194 | 9233.42 | 1.85% |
| 2025-05-06 | 9.04 | 9.50 | 0.49 | 5.44% | 9.04 | 9.50 | 116011 | 10879.97 | 2.21% |
| 2025-04-30 | 8.87 | 9.01 | 0.18 | 2.04% | 8.80 | 9.24 | 134196 | 12066.37 | 2.56% |
| 2025-04-29 | 8.34 | 8.83 | 0.49 | 5.88% | 8.28 | 8.95 | 130531 | 11360.59 | 2.49% |
| 2025-04-28 | 8.39 | 8.34 | -0.01 | -0.12% | 8.24 | 8.58 | 57808 | 4823.37 | 1.10% |
| 2025-04-25 | 8.36 | 8.35 | -0.01 | -0.12% | 8.23 | 8.46 | 36378 | 3030.05 | 0.69% |
| 2025-04-24 | 8.45 | 8.36 | -0.05 | -0.59% | 8.31 | 8.46 | 73909 | 6189.49 | 1.41% |
| 2025-04-23 | 8.61 | 8.41 | -0.13 | -1.52% | 8.41 | 8.78 | 78021 | 6685.55 | 1.49% |
| 2025-04-22 | 8.62 | 8.54 | -0.05 | -0.58% | 8.45 | 8.69 | 45244 | 3880.81 | 0.86% |
| 2025-04-21 | 8.51 | 8.59 | 0.09 | 1.06% | 8.36 | 8.60 | 56209 | 4766.97 | 1.07% |
| 2025-04-18 | 8.58 | 8.50 | 0.00 | 0.00% | 8.40 | 8.70 | 61940 | 5261.96 | 1.18% |
| 2025-04-17 | 8.36 | 8.50 | 0.15 | 1.80% | 8.26 | 8.54 | 80040 | 6739.80 | 1.53% |
| 2025-04-16 | 8.28 | 8.35 | -0.09 | -1.07% | 8.04 | 8.37 | 91677 | 7549.20 | 1.75% |
| 2025-04-15 | 8.14 | 8.44 | 0.42 | 5.24% | 8.10 | 8.46 | 120010 | 9968.48 | 2.29% |
| 2025-04-14 | 7.69 | 8.02 | 0.40 | 5.25% | 7.67 | 8.10 | 86715 | 6826.05 | 1.65% |
| 2025-04-11 | 7.50 | 7.62 | 0.07 | 0.93% | 7.44 | 7.74 | 54918 | 4183.09 | 1.05% |
| 2025-04-10 | 7.39 | 7.55 | 0.24 | 3.28% | 7.39 | 7.84 | 79026 | 6020.87 | 1.51% |
| 2025-04-09 | 7.35 | 7.31 | -0.04 | -0.54% | 6.73 | 7.40 | 88622 | 6268.73 | 1.69% |
| 2025-04-08 | 7.42 | 7.35 | -0.37 | -4.79% | 7.08 | 7.70 | 133776 | 9812.67 | 2.55% |
上证大盘股票行情在线 K线走势图
