嘉友国际 (603871) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	12.79	12.62	-0.22	-1.71%	12.40	12.84	119546	15050	0.87%
2026-05-07	12.77	12.84	0.13	1.02%	12.72	12.95	100651	12949	0.74%
2026-05-06	12.74	12.71	-0.03	-0.24%	12.48	12.84	174525	22073	1.28%
2026-04-30	13.25	12.74	-0.57	-4.28%	12.70	13.27	223796	28859	1.64%
2026-04-29	13.53	13.31	-0.08	-0.60%	13.20	13.86	170927	22992	1.25%
2026-04-28	13.70	13.39	-0.08	-0.59%	13.31	13.81	122920	16676	0.90%
2026-04-27	13.70	13.47	-0.39	-2.81%	13.15	13.82	203372	27238	1.49%
2026-04-24	13.85	13.86	-0.08	-0.57%	13.82	14.07	82314	11454	0.60%
2026-04-23	13.68	13.94	0.24	1.75%	13.53	14.04	154149	21344	1.13%
2026-04-22	13.93	13.70	-0.32	-2.28%	13.65	14.11	109246	15087	0.80%
2026-04-21	13.52	14.02	0.45	3.32%	13.42	14.23	179188	24965	1.31%
2026-04-20	13.48	13.57	0.02	0.15%	13.36	13.61	96087	12965	0.70%
2026-04-17	13.65	13.55	-0.10	-0.73%	13.50	13.84	91649	12478	0.67%
2026-04-16	13.90	13.65	-0.39	-2.78%	13.61	14.00	181454	24927	1.33%
2026-04-15	13.48	14.04	0.71	5.33%	13.43	14.10	286293	39675	2.09%
2026-04-14	13.33	13.33	-0.01	-0.07%	12.93	13.43	204727	26930	1.50%
2026-04-13	13.36	13.34	-0.43	-3.12%	13.33	13.98	242547	32766	1.77%
2026-04-10	14.95	13.77	0.18	1.32%	13.75	14.95	387784	55020	2.83%
2026-04-09	13.66	13.59	-0.01	-0.07%	13.45	13.71	81694	11075	0.60%
2026-04-08	13.40	13.60	0.68	5.26%	13.20	13.65	119162	16069	0.87%
2026-04-07	13.03	12.92	-0.04	-0.31%	12.70	13.13	96100	12378	0.70%
2026-04-03	13.48	12.96	-0.41	-3.07%	12.93	13.50	105492	13807	0.77%
2026-04-02	13.79	13.37	-0.42	-3.05%	13.20	13.79	142943	19181	1.04%
2026-04-01	13.65	13.79	0.34	2.53%	13.53	13.99	120287	16541	0.88%
2026-03-31	13.62	13.45	-0.08	-0.59%	13.18	13.78	134208	18027	0.98%
2026-03-30	14.00	13.53	-0.65	-4.58%	13.45	14.06	171338	23408	1.25%
2026-03-27	14.31	14.18	-0.26	-1.80%	14.16	14.48	91304	13067	0.67%
2026-03-26	14.46	14.44	-0.02	-0.14%	14.39	15.03	94416	13846	0.69%
2026-03-25	14.82	14.46	-0.21	-1.43%	14.37	14.88	130652	19029	0.96%
2026-03-24	14.36	14.67	0.62	4.41%	14.17	14.73	125539	18165	0.92%
2026-03-23	14.68	14.05	-0.73	-4.94%	13.91	14.90	139477	19886	1.02%
2026-03-20	14.55	14.78	0.32	2.21%	14.55	15.08	122190	18213	0.89%
2026-03-19	14.55	14.46	-0.59	-3.92%	14.40	14.89	112158	16363	0.82%
2026-03-18	15.15	15.05	-0.09	-0.59%	14.94	15.25	127622	19217	0.93%
2026-03-17	15.39	15.14	-0.18	-1.17%	15.08	15.59	116089	17738	0.85%
2026-03-16	15.45	15.32	-0.13	-0.84%	15.05	15.60	110255	16851	0.81%
2026-03-13	16.10	15.45	-0.70	-4.33%	15.42	16.30	128276	20227	0.94%
2026-03-12	15.85	16.15	0.21	1.32%	15.82	16.55	188263	30502	1.38%
2026-03-11	15.86	15.94	0.08	0.50%	15.60	16.13	111816	17800	0.82%
2026-03-10	15.01	15.86	0.88	5.87%	15.01	15.98	188449	29433	1.38%
2026-03-09	15.23	14.98	-0.17	-1.12%	14.71	15.23	109463	16379	0.80%
2026-03-06	14.99	15.15	0.05	0.33%	14.82	15.20	88865	13432	0.65%
2026-03-05	15.27	15.10	0.05	0.33%	14.93	15.36	91617	13819	0.67%
2026-03-04	15.35	15.05	-0.45	-2.90%	15.01	15.74	132770	20230	0.97%
2026-03-03	15.83	15.50	-0.30	-1.90%	15.20	16.29	295655	46249	2.16%
2026-03-02	15.44	15.80	0.20	1.28%	15.33	15.87	158252	24730	1.16%
2026-02-27	15.15	15.60	0.51	3.38%	15.10	15.75	149555	23253	1.09%
2026-02-26	15.09	15.09	0.01	0.07%	15.00	15.38	128449	19431	0.94%
2026-02-25	14.69	15.08	0.42	2.86%	14.63	15.27	158211	23811	1.16%
2026-02-24	14.29	14.66	0.95	6.93%	14.18	14.77	172254	25117	1.26%
2026-02-13	14.21	13.71	-0.50	-3.52%	13.71	14.22	79105	11007	0.58%
2026-02-12	14.23	14.21	-0.03	-0.21%	14.13	14.39	74831	10667	0.55%
2026-02-11	14.15	14.24	0.09	0.64%	14.07	14.39	79398	11324	0.58%
2026-02-10	14.02	14.15	0.15	1.07%	13.89	14.27	90618	12811	0.66%
2026-02-09	13.84	14.00	0.33	2.41%	13.75	14.08	96041	13378	0.70%
2026-02-06	13.74	13.67	-0.22	-1.58%	13.55	13.85	93228	12794	0.68%
2026-02-05	13.90	13.89	-0.01	-0.07%	13.66	13.96	68762	9506	0.50%
2026-02-04	13.48	13.90	0.44	3.27%	13.41	14.08	170343	23479	1.25%
2026-02-03	13.31	13.46	0.34	2.59%	13.30	13.54	74409	9997	0.54%
2026-02-02	13.76	13.12	-0.68	-4.93%	12.99	13.98	148969	19953	1.09%
2026-01-30	13.71	13.80	-0.01	-0.07%	13.57	13.96	136947	18873	1.00%
2026-01-29	13.51	13.81	0.28	2.07%	13.46	13.84	99634	13678	0.73%
2026-01-28	13.32	13.53	0.21	1.58%	13.17	13.63	115993	15575	0.85%