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
2026-06-24	11.40	10.90	-0.30	-2.68%	10.89	11.40	76601	8450	0.56%
2026-06-23	11.24	11.20	-0.05	-0.44%	11.19	11.56	66716	7550	0.49%
2026-06-22	11.08	11.25	0.11	0.99%	10.78	11.37	111859	12338	0.82%
2026-06-18	11.63	11.14	-0.50	-4.30%	11.08	11.64	157941	17858	1.15%
2026-06-17	12.00	11.64	-0.41	-3.40%	11.52	12.00	128804	15024	0.94%
2026-06-16	12.11	12.05	-0.14	-1.15%	12.00	12.25	67604	8156	0.49%
2026-06-15	12.59	12.19	-0.20	-1.61%	12.13	12.60	98951	12147	0.72%
2026-06-12	11.65	12.39	0.64	5.45%	11.60	12.43	140969	17161	1.03%
2026-06-11	11.51	11.75	0.20	1.73%	11.30	11.82	99615	11582	0.73%
2026-06-10	11.73	11.55	-0.25	-2.12%	11.46	11.78	77497	8955	0.57%
2026-06-09	12.16	11.80	-0.40	-3.28%	11.55	12.18	138057	16233	1.01%
2026-06-08	12.00	12.20	-0.05	-0.41%	11.96	12.36	118332	14419	0.86%
2026-06-05	12.45	12.25	-0.16	-1.29%	12.20	12.74	145142	18095	1.06%
2026-06-04	12.05	12.41	0.38	3.16%	11.96	12.47	170324	20918	1.25%
2026-06-03	12.35	12.03	-0.35	-2.83%	11.94	12.37	112672	13603	0.82%
2026-06-02	12.17	12.38	0.13	1.06%	12.17	12.58	217631	27140	1.59%
2026-06-01	11.70	12.25	0.59	5.06%	11.69	12.41	239051	29028	1.75%
2026-05-29	11.53	11.66	0.14	1.22%	11.34	11.93	255131	29780	1.86%
2026-05-28	12.42	11.52	-0.79	-6.42%	11.48	12.45	245501	28760	1.79%
2026-05-27	12.24	12.31	0.21	1.74%	12.04	12.56	218825	27036	1.60%
2026-05-26	12.29	12.10	-0.02	-0.17%	12.01	12.61	424609	52134	3.10%
2026-05-25	12.01	12.12	1.10	9.98%	11.91	12.12	262595	31751	1.92%
2026-05-22	11.13	11.02	-0.11	-0.99%	10.95	11.32	118779	13122	0.87%
2026-05-21	11.40	11.13	-0.17	-1.50%	11.12	11.49	126770	14343	0.93%
2026-05-20	11.49	11.30	-0.24	-2.08%	11.08	11.49	209633	23511	1.53%
2026-05-19	11.37	11.54	0.21	1.85%	11.32	11.55	128788	14711	0.94%
2026-05-18	12.00	11.33	-0.78	-6.44%	11.27	12.08	288627	33347	2.11%
2026-05-15	12.29	12.11	-0.18	-1.46%	12.00	12.33	118234	14402	0.86%
2026-05-14	12.31	12.29	-0.02	-0.16%	12.23	12.38	85017	10465	0.62%
2026-05-13	12.48	12.31	-0.17	-1.36%	12.24	12.54	145746	17940	1.07%
2026-05-12	12.71	12.48	-0.23	-1.81%	12.46	12.80	151343	19069	1.11%
2026-05-11	12.62	12.71	0.09	0.71%	12.43	12.79	144533	18266	1.06%
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%