当前位置: 爱股网 > 股票行情 > 嘉友国际(603871)股票行情

嘉友国际(603871)股票行情

嘉友国际(603871)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

嘉友国际(603871)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
2026-03-25	14.82	14.46	-0.21	-1.43%	14.37	14.88	130652	19029.25	0.96%
2026-03-24	14.36	14.67	0.62	4.41%	14.17	14.73	125539	18165.77	0.92%
2026-03-23	14.68	14.05	-0.73	-4.94%	13.91	14.90	139477	19886.39	1.02%
2026-03-20	14.55	14.78	0.32	2.21%	14.55	15.08	122190	18213.92	0.89%
2026-03-19	14.55	14.46	-0.59	-3.92%	14.40	14.89	112158	16363.40	0.82%
2026-03-18	15.15	15.05	-0.09	-0.59%	14.94	15.25	127622	19217.07	0.93%
2026-03-17	15.39	15.14	-0.18	-1.17%	15.08	15.59	116089	17738.56	0.85%
2026-03-16	15.45	15.32	-0.13	-0.84%	15.05	15.60	110255	16851.90	0.81%
2026-03-13	16.10	15.45	-0.70	-4.33%	15.42	16.30	128276	20227.27	0.94%
2026-03-12	15.85	16.15	0.21	1.32%	15.82	16.55	188263	30502.56	1.38%
2026-03-11	15.86	15.94	0.08	0.50%	15.60	16.13	111816	17800.54	0.82%
2026-03-10	15.01	15.86	0.88	5.87%	15.01	15.98	188449	29433.76	1.38%
2026-03-09	15.23	14.98	-0.17	-1.12%	14.71	15.23	109463	16379.24	0.80%
2026-03-06	14.99	15.15	0.05	0.33%	14.82	15.20	88865	13432.36	0.65%
2026-03-05	15.27	15.10	0.05	0.33%	14.93	15.36	91617	13819.99	0.67%
2026-03-04	15.35	15.05	-0.45	-2.90%	15.01	15.74	132770	20230.88	0.97%
2026-03-03	15.83	15.50	-0.30	-1.90%	15.20	16.29	295655	46249.00	2.16%
2026-03-02	15.44	15.80	0.20	1.28%	15.33	15.87	158252	24730.66	1.16%
2026-02-27	15.15	15.60	0.51	3.38%	15.10	15.75	149555	23253.31	1.09%
2026-02-26	15.09	15.09	0.01	0.07%	15.00	15.38	128449	19431.78	0.94%
2026-02-25	14.69	15.08	0.42	2.86%	14.63	15.27	158211	23811.01	1.16%
2026-02-24	14.29	14.66	0.95	6.93%	14.18	14.77	172254	25117.20	1.26%
2026-02-13	14.21	13.71	-0.50	-3.52%	13.71	14.22	79105	11007.40	0.58%
2026-02-12	14.23	14.21	-0.03	-0.21%	14.13	14.39	74831	10667.94	0.55%
2026-02-11	14.15	14.24	0.09	0.64%	14.07	14.39	79398	11324.46	0.58%
2026-02-10	14.02	14.15	0.15	1.07%	13.89	14.27	90618	12811.29	0.66%
2026-02-09	13.84	14.00	0.33	2.41%	13.75	14.08	96041	13378.32	0.70%
2026-02-06	13.74	13.67	-0.22	-1.58%	13.55	13.85	93228	12794.28	0.68%
2026-02-05	13.90	13.89	-0.01	-0.07%	13.66	13.96	68762	9506.63	0.50%
2026-02-04	13.48	13.90	0.44	3.27%	13.41	14.08	170343	23479.20	1.25%
2026-02-03	13.31	13.46	0.34	2.59%	13.30	13.54	74409	9997.08	0.54%
2026-02-02	13.76	13.12	-0.68	-4.93%	12.99	13.98	148969	19953.71	1.09%
2026-01-30	13.71	13.80	-0.01	-0.07%	13.57	13.96	136947	18873.60	1.00%
2026-01-29	13.51	13.81	0.28	2.07%	13.46	13.84	99634	13678.26	0.73%
2026-01-28	13.32	13.53	0.21	1.58%	13.17	13.63	115993	15575.58	0.85%
2026-01-27	13.67	13.32	-0.36	-2.63%	13.21	13.77	168897	22719.95	1.23%
2026-01-26	13.91	13.68	-0.16	-1.16%	13.38	13.98	136942	18604.77	1.00%
2026-01-23	13.94	13.84	-0.09	-0.65%	13.80	14.09	103212	14366.49	0.75%
2026-01-22	14.17	13.93	-0.19	-1.35%	13.87	14.20	83659	11693.21	0.61%
2026-01-21	14.50	14.12	-0.38	-2.62%	14.07	14.63	111149	15794.23	0.81%
2026-01-20	14.48	14.50	0.09	0.62%	14.26	14.50	75541	10882.04	0.55%
2026-01-19	14.22	14.41	0.26	1.84%	14.16	14.67	107074	15509.59	0.78%
2026-01-16	14.49	14.15	-0.27	-1.87%	14.07	14.55	101428	14451.09	0.74%
2026-01-15	14.00	14.42	0.46	3.30%	13.96	14.75	184976	26833.52	1.35%
2026-01-14	13.93	13.96	0.02	0.14%	13.85	14.20	125119	17562.56	0.91%
2026-01-13	14.06	13.94	-0.11	-0.78%	13.83	14.30	103384	14549.62	0.76%
2026-01-12	13.71	14.05	0.26	1.89%	13.64	14.12	135331	18849.63	0.99%
2026-01-09	13.79	13.79	-0.04	-0.29%	13.63	14.01	122745	16910.04	0.90%
2026-01-08	13.71	13.83	0.07	0.51%	13.70	14.08	80425	11181.95	0.59%
2026-01-07	14.12	13.76	-0.33	-2.34%	13.63	14.19	126321	17462.07	0.92%
2026-01-06	13.81	14.09	0.29	2.10%	13.76	14.20	118810	16706.52	0.87%
2026-01-05	13.92	13.80	-0.15	-1.08%	13.65	13.95	90176	12436.86	0.66%
2025-12-31	13.81	13.95	0.15	1.09%	13.74	14.11	76519	10643.49	0.56%
2025-12-30	13.88	13.80	-0.07	-0.50%	13.74	13.99	49185	6815.99	0.36%
2025-12-29	13.93	13.87	-0.06	-0.43%	13.78	14.00	65808	9140.55	0.48%
2025-12-26	13.55	13.93	0.37	2.73%	13.54	14.00	86185	11867.05	0.63%
2025-12-25	13.83	13.56	-0.13	-0.95%	13.55	13.86	62581	8523.40	0.46%
2025-12-24	13.90	13.69	-0.21	-1.51%	13.60	13.95	82776	11313.74	0.61%
2025-12-23	14.03	13.90	-0.23	-1.63%	13.87	14.14	67467	9432.88	0.49%
2025-12-22	13.87	14.13	0.29	2.10%	13.78	14.18	112215	15785.64	0.82%
2025-12-19	13.55	13.84	0.26	1.91%	13.43	13.96	109878	15078.18	0.80%
2025-12-18	13.92	13.58	-0.33	-2.37%	13.57	14.00	101771	13965.04	0.74%
2025-12-17	13.98	13.91	-0.08	-0.57%	13.73	14.10	126299	17559.85	0.92%
2025-12-16	14.25	13.99	-0.26	-1.82%	13.99	14.42	316392	44815.32	2.31%
2025-12-15	13.43	14.25	1.30	10.04%	13.43	14.25	273773	38528.95	2.00%
2025-12-12	12.49	12.95	0.47	3.77%	12.36	13.02	118580	15174.94	0.87%
2025-12-11	12.52	12.48	-0.03	-0.24%	12.36	12.60	55882	6966.93	0.41%
2025-12-10	12.70	12.51	-0.16	-1.26%	12.45	12.76	82269	10317.67	0.60%
2025-12-09	12.79	12.67	-0.15	-1.17%	12.65	12.81	60415	7682.50	0.44%
2025-12-08	13.15	12.82	-0.32	-2.44%	12.79	13.26	72385	9365.13	0.53%
2025-12-05	12.70	13.14	0.35	2.74%	12.70	13.18	89698	11608.03	0.66%
2025-12-04	12.86	12.79	-0.04	-0.31%	12.73	12.90	41671	5334.05	0.30%
2025-12-03	12.80	12.83	-0.09	-0.70%	12.69	12.96	109055	13993.32	0.80%
2025-12-02	13.46	12.92	-0.63	-4.65%	12.90	13.48	182977	23970.72	1.34%
2025-12-01	13.76	13.55	-0.22	-1.60%	13.40	13.77	97885	13243.89	0.72%
2025-11-28	13.64	13.77	0.27	2.00%	13.50	13.93	73940	10160.31	0.54%
2025-11-27	13.44	13.50	0.06	0.45%	13.41	13.83	86640	11826.15	0.63%
2025-11-26	13.57	13.44	-0.06	-0.44%	13.41	13.76	52458	7118.73	0.38%
2025-11-25	13.28	13.50	0.28	2.12%	13.19	13.65	73611	9896.92	0.54%
2025-11-24	13.33	13.22	-0.08	-0.60%	13.13	13.44	69423	9212.15	0.51%

上证大盘股票行情在线 K线走势图

嘉友国际(603871)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24