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
2026-08-20	12.29	12.53	0.24	1.95%	12.23	12.70	109300	13647	0.80%
2026-08-19	12.23	12.29	0.13	1.07%	12.12	12.51	141014	17329	1.03%
2026-08-18	12.23	12.16	-0.07	-0.57%	12.11	12.30	65222	7948	0.48%
2026-08-17	12.05	12.23	0.16	1.33%	11.95	12.23	51676	6261	0.38%
2026-08-14	12.08	12.07	-0.01	-0.08%	11.88	12.15	59443	7161	0.43%
2026-08-13	12.44	12.08	-0.37	-2.97%	12.06	12.44	110595	13496	0.81%
2026-08-12	12.59	12.45	-0.10	-0.80%	12.43	12.59	50989	6367	0.37%
2026-08-11	12.60	12.55	-0.12	-0.95%	12.54	12.88	57272	7258	0.42%
2026-08-10	12.39	12.67	0.25	2.01%	12.39	12.76	79549	10056	0.58%
2026-08-07	12.88	12.42	-0.35	-2.74%	12.42	12.92	118474	14886	0.87%
2026-08-06	12.81	12.77	-0.15	-1.16%	12.58	12.96	126014	16044	0.92%
2026-08-05	12.90	12.92	-0.03	-0.23%	12.80	13.14	117233	15167	0.86%
2026-08-04	13.25	12.95	-0.17	-1.30%	12.86	13.25	117980	15361	0.86%
2026-08-03	13.01	13.12	0.11	0.85%	12.81	13.24	93495	12253	0.68%
2026-07-31	13.00	13.01	-0.27	-2.03%	12.85	13.31	122222	15919	0.89%
2026-07-30	13.00	13.28	0.17	1.30%	13.00	13.43	112688	14967	0.82%
2026-07-29	12.52	13.11	0.62	4.96%	12.40	13.18	208652	27008	1.53%
2026-07-28	12.31	12.49	0.09	0.73%	12.18	12.52	66811	8275	0.49%
2026-07-27	12.43	12.40	-0.04	-0.32%	12.34	12.63	93364	11621	0.68%
2026-07-24	12.71	12.44	-0.32	-2.51%	12.44	12.81	109799	13811	0.80%
2026-07-23	12.31	12.76	0.39	3.15%	12.15	13.02	222002	27900	1.62%
2026-07-22	11.60	12.37	0.77	6.64%	11.43	12.40	201622	24373	1.47%
2026-07-21	11.71	11.60	-0.22	-1.86%	11.50	12.28	218602	26001	1.60%
2026-07-20	11.20	11.82	0.62	5.54%	11.20	11.83	178492	20615	1.30%
2026-07-17	11.46	11.20	-0.24	-2.10%	11.19	11.59	105183	11942	0.77%
2026-07-16	11.72	11.44	-0.28	-2.39%	11.30	11.83	98836	11309	0.72%
2026-07-15	11.62	11.72	0.17	1.47%	11.48	11.83	87678	10245	0.64%
2026-07-14	11.25	11.55	0.36	3.22%	11.12	11.63	120937	13787	0.88%
2026-07-13	11.36	11.19	-0.06	-0.53%	11.12	11.45	89512	10057	0.65%
2026-07-10	11.06	11.25	0.11	0.99%	10.80	11.40	101475	11349	0.74%
2026-07-09	11.41	11.14	-0.32	-2.79%	11.02	11.45	90978	10183	0.67%
2026-07-08	11.28	11.46	0.23	2.05%	11.19	11.79	119735	13794	0.88%
2026-07-07	11.60	11.23	-0.34	-2.94%	11.15	11.60	87780	9916	0.64%
2026-07-06	11.16	11.57	0.46	4.14%	10.97	11.65	147095	16864	1.08%
2026-07-03	11.08	11.11	0.07	0.63%	10.95	11.36	105032	11725	0.77%
2026-07-02	10.70	11.04	0.44	4.15%	10.51	11.35	194612	21517	1.42%
2026-07-01	10.20	10.60	0.39	3.82%	9.97	10.72	149326	15447	1.09%
2026-06-30	10.34	10.21	-0.10	-0.97%	9.91	10.34	148594	14996	1.09%
2026-06-29	10.51	10.31	-0.20	-1.90%	10.09	10.51	146442	15061	1.07%
2026-06-26	10.60	10.51	-0.08	-0.76%	10.42	10.67	71048	7476	0.52%
2026-06-25	10.96	10.79	-0.11	-1.01%	10.66	10.96	85339	9184	0.62%
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%