嘉友国际(603871)股票行情
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 |
|---|
| 2025-08-01 | 11.11 | 11.15 | 0.05 | 0.45% | 11.08 | 11.28 | 105109 | 11726.56 | 0.77% |
| 2025-07-31 | 11.39 | 11.10 | -0.43 | -3.73% | 11.06 | 11.48 | 183956 | 20605.62 | 1.34% |
| 2025-07-30 | 11.62 | 11.53 | -0.09 | -0.77% | 11.47 | 11.85 | 156856 | 18206.28 | 1.15% |
| 2025-07-29 | 11.23 | 11.62 | 0.36 | 3.20% | 11.17 | 11.62 | 222568 | 25318.94 | 1.63% |
| 2025-07-28 | 11.51 | 11.26 | -0.25 | -2.17% | 11.23 | 11.51 | 174296 | 19707.91 | 1.27% |
| 2025-07-25 | 11.73 | 11.51 | -0.23 | -1.96% | 11.47 | 11.80 | 164384 | 19078.44 | 1.20% |
| 2025-07-24 | 11.65 | 11.74 | 0.03 | 0.26% | 11.55 | 11.78 | 204207 | 23891.66 | 1.49% |
| 2025-07-23 | 12.02 | 11.71 | -0.14 | -1.18% | 11.70 | 12.49 | 365313 | 43734.64 | 2.67% |
| 2025-07-22 | 11.29 | 11.85 | 0.56 | 4.96% | 11.24 | 11.90 | 427461 | 49697.14 | 3.12% |
| 2025-07-21 | 10.76 | 11.29 | 0.56 | 5.22% | 10.75 | 11.53 | 407903 | 45809.99 | 2.98% |
| 2025-07-18 | 10.63 | 10.73 | 0.16 | 1.51% | 10.57 | 10.82 | 121405 | 13006.48 | 0.89% |
| 2025-07-17 | 10.61 | 10.57 | -0.08 | -0.75% | 10.51 | 10.67 | 102697 | 10867.06 | 0.75% |
| 2025-07-16 | 10.79 | 10.65 | -0.13 | -1.21% | 10.63 | 10.80 | 90794 | 9711.47 | 0.66% |
| 2025-07-15 | 10.90 | 10.78 | -0.08 | -0.74% | 10.62 | 10.97 | 131812 | 14176.41 | 0.96% |
| 2025-07-14 | 10.76 | 10.86 | 0.10 | 0.93% | 10.68 | 10.97 | 158845 | 17207.40 | 1.16% |
| 2025-07-11 | 10.64 | 10.76 | 0.13 | 1.22% | 10.50 | 11.02 | 296988 | 32009.30 | 2.17% |
| 2025-07-10 | 10.58 | 10.63 | 0.08 | 0.76% | 10.52 | 10.69 | 102349 | 10851.39 | 0.75% |
| 2025-07-09 | 10.65 | 10.55 | -0.09 | -0.85% | 10.49 | 10.75 | 160203 | 16970.44 | 1.17% |
| 2025-07-08 | 10.60 | 10.64 | 0.02 | 0.19% | 10.53 | 10.66 | 93305 | 9895.16 | 0.68% |
| 2025-07-07 | 10.58 | 10.62 | 0.04 | 0.38% | 10.51 | 10.63 | 74726 | 7902.37 | 0.55% |
| 2025-07-04 | 10.88 | 10.58 | -0.29 | -2.67% | 10.57 | 10.91 | 180544 | 19328.60 | 1.32% |
| 2025-07-03 | 10.94 | 10.87 | -0.03 | -0.28% | 10.77 | 10.99 | 113984 | 12376.06 | 0.83% |
| 2025-07-02 | 10.94 | 10.90 | -0.01 | -0.09% | 10.79 | 11.00 | 173872 | 18933.38 | 1.27% |
| 2025-07-01 | 10.77 | 10.91 | 0.16 | 1.49% | 10.74 | 11.09 | 241431 | 26283.18 | 1.76% |
| 2025-06-30 | 10.88 | 10.75 | -0.06 | -0.56% | 10.64 | 10.90 | 374713 | 40307.23 | 2.74% |
| 2025-06-27 | 9.83 | 10.81 | 0.98 | 9.97% | 9.83 | 10.81 | 537817 | 56742.50 | 3.93% |
| 2025-06-26 | 9.96 | 9.83 | -0.15 | -1.50% | 9.80 | 9.96 | 95968 | 9464.16 | 0.70% |
| 2025-06-25 | 9.99 | 9.98 | 0.02 | 0.20% | 9.83 | 10.00 | 76448 | 7580.74 | 0.56% |
| 2025-06-24 | 9.81 | 9.96 | 0.13 | 1.32% | 9.80 | 9.99 | 69151 | 6851.83 | 0.51% |
| 2025-06-23 | 9.85 | 9.83 | -0.02 | -0.20% | 9.66 | 9.90 | 76905 | 7506.01 | 0.56% |
| 2025-06-20 | 9.93 | 9.85 | -0.10 | -1.01% | 9.83 | 10.02 | 80822 | 8001.83 | 0.59% |
| 2025-06-19 | 9.95 | 9.95 | -0.10 | -1.00% | 9.92 | 10.09 | 89347 | 8929.70 | 0.65% |
| 2025-06-18 | 14.71 | 14.47 | -0.24 | -1.63% | 14.44 | 14.74 | 76673 | 11143.14 | 0.78% |
| 2025-06-17 | 14.56 | 14.71 | 0.22 | 1.52% | 14.30 | 14.78 | 106146 | 15477.54 | 1.09% |
| 2025-06-16 | 14.43 | 14.49 | 0.04 | 0.28% | 14.41 | 14.84 | 74212 | 10769.59 | 0.76% |
| 2025-06-13 | 14.66 | 14.45 | -0.15 | -1.03% | 14.38 | 14.82 | 110988 | 16200.83 | 1.14% |
| 2025-06-12 | 14.50 | 14.60 | 0.24 | 1.67% | 14.21 | 14.67 | 144863 | 20951.00 | 1.48% |
| 2025-06-11 | 14.40 | 14.36 | -0.04 | -0.28% | 14.22 | 14.87 | 134383 | 19354.26 | 1.38% |
| 2025-06-10 | 13.83 | 14.40 | 0.60 | 4.35% | 13.82 | 14.45 | 191950 | 27227.47 | 1.96% |
| 2025-06-09 | 13.80 | 13.80 | 0.01 | 0.07% | 13.77 | 13.88 | 59507 | 8219.16 | 0.61% |
| 2025-06-06 | 13.91 | 13.79 | -0.12 | -0.86% | 13.72 | 13.95 | 66500 | 9167.25 | 0.68% |
| 2025-06-05 | 13.93 | 13.91 | -0.03 | -0.22% | 13.86 | 13.98 | 37681 | 5237.54 | 0.39% |
| 2025-06-04 | 13.90 | 13.94 | 0.04 | 0.29% | 13.76 | 14.02 | 67743 | 9415.29 | 0.69% |
| 2025-06-03 | 14.03 | 13.90 | -0.15 | -1.07% | 13.85 | 14.03 | 62362 | 8680.65 | 0.64% |
| 2025-05-30 | 14.28 | 14.05 | -0.24 | -1.68% | 14.05 | 14.28 | 50337 | 7109.48 | 0.52% |
| 2025-05-29 | 14.16 | 14.29 | 0.16 | 1.13% | 14.13 | 14.32 | 44153 | 6294.18 | 0.45% |
| 2025-05-28 | 14.11 | 14.13 | 0.02 | 0.14% | 14.10 | 14.25 | 31887 | 4516.53 | 0.33% |
| 2025-05-27 | 14.12 | 14.11 | -0.04 | -0.28% | 14.04 | 14.22 | 32015 | 4509.98 | 0.33% |
| 2025-05-26 | 14.18 | 14.15 | -0.02 | -0.14% | 14.08 | 14.25 | 40473 | 5725.72 | 0.41% |
| 2025-05-23 | 14.46 | 14.17 | -0.31 | -2.14% | 14.16 | 14.50 | 91663 | 13137.57 | 0.94% |
| 2025-05-22 | 14.63 | 14.48 | -0.15 | -1.03% | 14.47 | 14.72 | 53503 | 7784.39 | 0.55% |
| 2025-05-21 | 14.62 | 14.63 | 0.02 | 0.14% | 14.54 | 14.67 | 37752 | 5517.92 | 0.39% |
| 2025-05-20 | 14.59 | 14.61 | 0.02 | 0.14% | 14.48 | 14.64 | 44272 | 6451.48 | 0.45% |
| 2025-05-19 | 14.70 | 14.59 | -0.09 | -0.61% | 14.51 | 14.70 | 54268 | 7905.09 | 0.56% |
| 2025-05-16 | 14.76 | 14.68 | -0.13 | -0.88% | 14.61 | 14.86 | 71367 | 10483.70 | 0.73% |
| 2025-05-15 | 15.14 | 14.81 | -0.26 | -1.73% | 14.81 | 15.14 | 116538 | 17388.88 | 1.19% |
| 2025-05-14 | 14.45 | 15.07 | 0.59 | 4.07% | 14.42 | 15.07 | 179083 | 26527.15 | 1.83% |
| 2025-05-13 | 14.80 | 14.48 | -0.11 | -0.75% | 14.44 | 14.84 | 76896 | 11204.41 | 0.79% |
| 2025-05-12 | 14.39 | 14.59 | 0.27 | 1.89% | 14.36 | 14.65 | 103123 | 14980.47 | 1.06% |
| 2025-05-09 | 14.32 | 14.32 | 0.04 | 0.28% | 14.08 | 14.39 | 79392 | 11295.79 | 0.81% |
| 2025-05-08 | 14.08 | 14.28 | 0.14 | 0.99% | 14.04 | 14.33 | 73175 | 10422.79 | 0.75% |
| 2025-05-07 | 14.44 | 14.14 | -0.17 | -1.19% | 14.05 | 14.64 | 123880 | 17677.85 | 1.27% |
| 2025-05-06 | 13.94 | 14.31 | 0.37 | 2.65% | 13.90 | 14.32 | 109071 | 15426.67 | 1.12% |
| 2025-04-30 | 14.13 | 13.94 | -0.18 | -1.27% | 13.84 | 14.17 | 104243 | 14597.68 | 1.07% |
| 2025-04-29 | 14.17 | 14.12 | -0.03 | -0.21% | 14.10 | 14.33 | 72366 | 10252.31 | 0.74% |
| 2025-04-28 | 14.80 | 14.15 | -0.61 | -4.13% | 14.15 | 14.85 | 122753 | 17654.89 | 1.26% |
| 2025-04-25 | 14.39 | 14.76 | 0.65 | 4.61% | 14.38 | 15.50 | 260335 | 38989.93 | 2.66% |
| 2025-04-24 | 14.34 | 14.11 | -0.26 | -1.81% | 14.01 | 14.47 | 110843 | 15707.90 | 1.13% |
| 2025-04-23 | 14.41 | 14.37 | -0.18 | -1.24% | 14.36 | 14.91 | 149292 | 21760.67 | 1.53% |
| 2025-04-22 | 13.88 | 14.55 | 0.67 | 4.83% | 13.88 | 14.68 | 166790 | 23949.56 | 1.71% |
| 2025-04-21 | 13.64 | 13.88 | 0.28 | 2.06% | 13.51 | 13.91 | 67194 | 9281.09 | 0.69% |
| 2025-04-18 | 13.82 | 13.60 | -0.22 | -1.59% | 13.56 | 13.82 | 69971 | 9551.25 | 0.72% |
| 2025-04-17 | 13.78 | 13.82 | -0.03 | -0.22% | 13.64 | 13.85 | 89131 | 12248.75 | 0.91% |
| 2025-04-16 | 14.30 | 13.85 | -0.45 | -3.15% | 13.77 | 14.37 | 124050 | 17364.66 | 1.27% |
| 2025-04-15 | 14.30 | 14.30 | -0.04 | -0.28% | 14.15 | 14.42 | 75164 | 10738.44 | 0.77% |
| 2025-04-14 | 14.40 | 14.34 | -0.23 | -1.58% | 14.28 | 14.58 | 165004 | 23731.27 | 1.69% |
| 2025-04-11 | 14.68 | 14.57 | -0.32 | -2.15% | 14.49 | 14.77 | 124387 | 18189.56 | 1.27% |
| 2025-04-10 | 14.40 | 14.89 | 0.77 | 5.45% | 14.27 | 15.36 | 267856 | 39289.01 | 2.74% |
| 2025-04-09 | 14.00 | 14.12 | 0.07 | 0.50% | 13.45 | 14.17 | 151236 | 20835.52 | 1.55% |
| 2025-04-08 | 13.16 | 14.05 | 0.57 | 4.23% | 13.16 | 14.12 | 150232 | 20655.37 | 1.54% |
上证大盘股票行情在线 K线走势图
