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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-07 | 8.01 | 7.72 | -0.86 | -10.02% | 7.72 | 8.20 | 149678 | 11816.67 | 2.85% |
| 2025-04-03 | 8.62 | 8.58 | -0.14 | -1.61% | 8.41 | 8.78 | 107734 | 9245.62 | 2.05% |
| 2025-04-02 | 8.48 | 8.72 | 0.32 | 3.81% | 8.27 | 8.84 | 153700 | 13365.72 | 2.93% |
| 2025-04-01 | 8.26 | 8.40 | 0.11 | 1.33% | 8.06 | 8.62 | 234770 | 19623.14 | 4.48% |
| 2025-03-31 | 7.53 | 8.29 | 0.73 | 9.66% | 7.53 | 8.32 | 284554 | 23149.00 | 5.43% |
| 2025-03-28 | 7.81 | 7.56 | -0.18 | -2.33% | 7.53 | 7.81 | 35079 | 2671.92 | 0.67% |
| 2025-03-27 | 7.68 | 7.74 | 0.07 | 0.91% | 7.56 | 7.79 | 51535 | 3962.09 | 0.98% |
| 2025-03-26 | 7.39 | 7.67 | 0.16 | 2.13% | 7.39 | 7.70 | 40881 | 3100.50 | 0.78% |
| 2025-03-25 | 7.30 | 7.51 | 0.28 | 3.87% | 7.19 | 7.52 | 73714 | 5468.22 | 1.41% |
| 2025-03-24 | 7.82 | 7.23 | -0.55 | -7.07% | 7.03 | 7.82 | 102727 | 7553.88 | 1.96% |
| 2025-03-21 | 7.80 | 7.78 | -0.01 | -0.13% | 7.65 | 7.85 | 51459 | 3977.88 | 0.98% |
| 2025-03-20 | 7.90 | 7.79 | -0.11 | -1.39% | 7.76 | 7.93 | 46710 | 3652.23 | 0.89% |
| 2025-03-19 | 7.99 | 7.90 | -0.10 | -1.25% | 7.86 | 8.08 | 53401 | 4249.91 | 1.02% |
| 2025-03-18 | 7.94 | 8.00 | 0.13 | 1.65% | 7.81 | 8.03 | 74414 | 5911.86 | 1.42% |
| 2025-03-17 | 7.97 | 7.87 | -0.06 | -0.76% | 7.76 | 7.97 | 83739 | 6577.27 | 1.60% |
| 2025-03-14 | 7.67 | 7.93 | 0.31 | 4.07% | 7.57 | 8.09 | 115368 | 9082.04 | 2.20% |
| 2025-03-13 | 7.58 | 7.62 | 0.00 | 0.00% | 7.47 | 7.68 | 48844 | 3690.38 | 0.93% |
| 2025-03-12 | 7.71 | 7.62 | -0.06 | -0.78% | 7.57 | 7.78 | 63334 | 4858.57 | 1.21% |
| 2025-03-11 | 7.66 | 7.68 | 0.02 | 0.26% | 7.51 | 7.83 | 67999 | 5217.19 | 1.30% |
| 2025-03-10 | 7.69 | 7.66 | -0.01 | -0.13% | 7.39 | 7.95 | 149811 | 11471.57 | 2.86% |
| 2025-03-07 | 7.80 | 7.67 | -0.18 | -2.29% | 7.62 | 8.00 | 94584 | 7392.70 | 1.80% |
| 2025-03-06 | 7.46 | 7.85 | 0.36 | 4.81% | 7.44 | 7.91 | 121798 | 9436.96 | 2.32% |
| 2025-03-05 | 7.46 | 7.49 | -0.04 | -0.53% | 7.38 | 7.55 | 79850 | 5949.81 | 1.52% |
| 2025-03-04 | 7.44 | 7.53 | 0.09 | 1.21% | 7.34 | 7.60 | 102688 | 7684.36 | 1.96% |
| 2025-03-03 | 7.74 | 7.44 | -0.31 | -4.00% | 7.37 | 7.88 | 152933 | 11673.77 | 2.92% |
| 2025-02-28 | 7.75 | 7.75 | -0.01 | -0.13% | 7.57 | 7.78 | 137803 | 10574.25 | 2.63% |
| 2025-02-27 | 7.51 | 7.76 | 0.16 | 2.11% | 7.51 | 7.80 | 191543 | 14736.41 | 3.65% |
| 2025-02-26 | 7.11 | 7.60 | 0.24 | 3.26% | 7.11 | 7.67 | 330101 | 24475.86 | 6.29% |
| 2025-02-25 | 6.70 | 7.36 | 0.67 | 10.01% | 6.70 | 7.36 | 89475 | 6470.49 | 1.71% |
| 2025-02-24 | 6.86 | 6.69 | -0.16 | -2.34% | 6.65 | 7.00 | 91774 | 6256.83 | 1.75% |
| 2025-02-21 | 6.98 | 6.85 | -0.13 | -1.86% | 6.74 | 6.99 | 71167 | 4856.05 | 1.36% |
| 2025-02-20 | 6.83 | 6.98 | 0.15 | 2.20% | 6.79 | 7.11 | 99172 | 6907.96 | 1.89% |
上证大盘股票行情在线 K线走势图
