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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 14.00 | 13.48 | -1.50 | -10.01% | 13.48 | 14.15 | 149378 | 20579.27 | 1.53% |
| 2025-04-03 | 15.01 | 14.98 | -0.27 | -1.77% | 14.90 | 15.29 | 112482 | 16921.05 | 1.15% |
| 2025-04-02 | 15.30 | 15.25 | -0.09 | -0.59% | 15.20 | 15.46 | 61342 | 9392.92 | 0.63% |
| 2025-04-01 | 15.23 | 15.34 | 0.10 | 0.66% | 14.90 | 15.36 | 122745 | 18611.61 | 1.26% |
| 2025-03-31 | 15.74 | 15.24 | -0.56 | -3.54% | 15.22 | 15.74 | 130889 | 20162.73 | 1.34% |
| 2025-03-28 | 15.90 | 15.80 | -0.17 | -1.06% | 15.72 | 15.98 | 95834 | 15157.51 | 0.98% |
| 2025-03-27 | 16.00 | 15.97 | -0.03 | -0.19% | 15.81 | 16.02 | 76468 | 12165.42 | 0.78% |
| 2025-03-26 | 16.04 | 16.00 | -0.04 | -0.25% | 15.93 | 16.09 | 83409 | 13332.35 | 0.85% |
| 2025-03-25 | 16.06 | 16.04 | -0.02 | -0.12% | 15.91 | 16.09 | 79489 | 12709.03 | 0.81% |
| 2025-03-24 | 16.15 | 16.06 | -0.10 | -0.62% | 15.87 | 16.47 | 129444 | 20872.87 | 1.32% |
| 2025-03-21 | 16.29 | 16.16 | -0.18 | -1.10% | 16.12 | 16.44 | 78697 | 12795.99 | 0.81% |
| 2025-03-20 | 16.60 | 16.34 | -0.30 | -1.80% | 16.30 | 16.73 | 103572 | 17058.78 | 1.06% |
| 2025-03-19 | 16.88 | 16.64 | -0.23 | -1.36% | 16.46 | 16.90 | 115851 | 19223.85 | 1.19% |
| 2025-03-18 | 16.76 | 16.87 | 0.20 | 1.20% | 16.58 | 16.90 | 108784 | 18236.31 | 1.11% |
| 2025-03-17 | 16.50 | 16.67 | 0.21 | 1.28% | 16.50 | 16.83 | 143502 | 23969.01 | 1.47% |
| 2025-03-14 | 15.82 | 16.46 | 0.64 | 4.05% | 15.79 | 16.65 | 223407 | 36459.14 | 2.29% |
| 2025-03-13 | 15.80 | 15.82 | 0.04 | 0.25% | 15.72 | 15.86 | 73446 | 11590.93 | 0.75% |
| 2025-03-12 | 16.10 | 15.78 | -0.31 | -1.93% | 15.76 | 16.11 | 132289 | 20969.43 | 1.35% |
| 2025-03-11 | 15.80 | 16.09 | 0.15 | 0.94% | 15.75 | 16.10 | 72389 | 11540.20 | 0.74% |
| 2025-03-10 | 15.80 | 15.94 | 0.11 | 0.69% | 15.75 | 15.96 | 71250 | 11301.81 | 0.73% |
| 2025-03-07 | 15.88 | 15.83 | -0.11 | -0.69% | 15.77 | 15.93 | 77885 | 12320.76 | 0.80% |
| 2025-03-06 | 16.06 | 15.94 | -0.15 | -0.93% | 15.70 | 16.18 | 115221 | 18308.94 | 1.18% |
| 2025-03-05 | 16.42 | 16.09 | -0.33 | -2.01% | 15.96 | 16.45 | 90850 | 14684.69 | 0.93% |
| 2025-03-04 | 15.96 | 16.42 | 0.42 | 2.63% | 15.90 | 16.45 | 113667 | 18471.52 | 1.16% |
| 2025-03-03 | 15.81 | 16.00 | 0.17 | 1.07% | 15.78 | 16.09 | 123609 | 19715.20 | 1.26% |
| 2025-02-28 | 15.99 | 15.83 | -0.15 | -0.94% | 15.83 | 16.11 | 87860 | 14001.50 | 0.90% |
| 2025-02-27 | 15.89 | 15.98 | 0.08 | 0.50% | 15.80 | 16.03 | 112756 | 17966.59 | 1.15% |
| 2025-02-26 | 15.75 | 15.90 | 0.10 | 0.63% | 15.70 | 15.92 | 89049 | 14075.04 | 0.91% |
| 2025-02-25 | 15.91 | 15.80 | -0.17 | -1.06% | 15.77 | 15.97 | 87551 | 13848.89 | 0.90% |
| 2025-02-24 | 16.12 | 15.97 | -0.17 | -1.05% | 15.90 | 16.12 | 116926 | 18695.89 | 1.20% |
| 2025-02-21 | 16.48 | 16.14 | -0.32 | -1.94% | 16.10 | 16.51 | 151433 | 24522.04 | 1.55% |
| 2025-02-20 | 16.77 | 16.46 | -0.33 | -1.97% | 16.40 | 16.78 | 114452 | 18931.34 | 1.17% |
| 2025-02-19 | 16.89 | 16.79 | -0.13 | -0.77% | 16.74 | 17.26 | 140908 | 23841.83 | 1.44% |
| 2025-02-18 | 16.71 | 16.92 | 0.16 | 0.95% | 16.67 | 17.09 | 139067 | 23526.00 | 1.42% |
| 2025-02-17 | 16.69 | 16.76 | 0.10 | 0.60% | 16.41 | 16.81 | 126775 | 21039.58 | 1.30% |
上证大盘股票行情在线 K线走势图
