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
2025-12-16	14.25	13.99	-0.26	-1.82%	13.99	14.42	316392	44815	2.31%
2025-12-15	13.43	14.25	1.30	10.04%	13.43	14.25	273773	38528	2.00%
2025-12-12	12.49	12.95	0.47	3.77%	12.36	13.02	118580	15174	0.87%
2025-12-11	12.52	12.48	-0.03	-0.24%	12.36	12.60	55882	6966	0.41%
2025-12-10	12.70	12.51	-0.16	-1.26%	12.45	12.76	82269	10317	0.60%
2025-12-09	12.79	12.67	-0.15	-1.17%	12.65	12.81	60415	7682	0.44%
2025-12-08	13.15	12.82	-0.32	-2.44%	12.79	13.26	72385	9365	0.53%
2025-12-05	12.70	13.14	0.35	2.74%	12.70	13.18	89698	11608	0.66%
2025-12-04	12.86	12.79	-0.04	-0.31%	12.73	12.90	41671	5334	0.30%
2025-12-03	12.80	12.83	-0.09	-0.70%	12.69	12.96	109055	13993	0.80%
2025-12-02	13.46	12.92	-0.63	-4.65%	12.90	13.48	182977	23970	1.34%
2025-12-01	13.76	13.55	-0.22	-1.60%	13.40	13.77	97885	13243	0.72%
2025-11-28	13.64	13.77	0.27	2.00%	13.50	13.93	73940	10160	0.54%
2025-11-27	13.44	13.50	0.06	0.45%	13.41	13.83	86640	11826	0.63%
2025-11-26	13.57	13.44	-0.06	-0.44%	13.41	13.76	52458	7118	0.38%
2025-11-25	13.28	13.50	0.28	2.12%	13.19	13.65	73611	9896	0.54%
2025-11-24	13.33	13.22	-0.08	-0.60%	13.13	13.44	69423	9212	0.51%
2025-11-21	13.59	13.30	-0.30	-2.21%	13.18	13.60	102531	13714	0.75%
2025-11-20	13.29	13.60	0.33	2.49%	13.26	13.65	81696	11077	0.60%
2025-11-19	13.23	13.27	0.01	0.08%	13.18	13.38	43940	5831	0.32%
2025-11-18	13.35	13.26	-0.01	-0.08%	13.20	13.44	74554	9903	0.54%
2025-11-17	13.48	13.27	-0.24	-1.78%	13.20	13.72	80797	10773	0.59%
2025-11-14	13.75	13.51	-0.39	-2.81%	13.50	13.97	61751	8448	0.45%
2025-11-13	13.87	13.90	0.06	0.43%	13.72	14.00	63304	8772	0.46%
2025-11-12	13.71	13.84	0.14	1.02%	13.62	14.04	86375	11956	0.63%
2025-11-11	13.95	13.70	-0.24	-1.72%	13.55	14.07	118676	16301	0.87%
2025-11-10	14.60	13.94	-0.56	-3.86%	13.89	14.71	141586	20134	1.03%
2025-11-07	14.54	14.50	-0.04	-0.28%	14.22	14.66	80778	11654	0.59%
2025-11-06	14.10	14.54	0.51	3.64%	14.00	14.74	128207	18559	0.94%
2025-11-05	13.97	14.03	0.01	0.07%	13.81	14.18	55212	7746	0.40%
2025-11-04	14.14	14.02	-0.09	-0.64%	13.93	14.30	60145	8476	0.44%
2025-11-03	13.99	14.11	0.05	0.36%	13.86	14.25	58866	8251	0.43%
2025-10-31	14.02	14.06	0.00	0.00%	13.86	14.18	65352	9168	0.48%
2025-10-30	14.14	14.06	-0.05	-0.35%	14.04	14.40	98982	14089	0.72%
2025-10-29	13.83	14.11	0.33	2.39%	13.69	14.18	111852	15649	0.82%
2025-10-28	13.46	13.78	0.18	1.32%	13.19	13.82	123490	16761	0.90%
2025-10-27	13.62	13.60	-0.02	-0.15%	13.48	13.96	98821	13545	0.72%
2025-10-24	13.93	13.62	-0.12	-0.87%	13.55	13.93	49032	6680	0.36%
2025-10-23	13.75	13.74	-0.01	-0.07%	13.46	13.93	109353	14970	0.80%
2025-10-22	13.65	13.75	0.21	1.55%	13.36	13.86	86492	11812	0.63%
2025-10-21	13.21	13.54	0.34	2.58%	13.18	13.66	106858	14396	0.78%
2025-10-20	13.44	13.20	-0.19	-1.42%	13.11	13.51	124253	16509	0.91%
2025-10-17	13.68	13.39	-0.34	-2.48%	13.30	13.80	134774	18186	0.99%
2025-10-16	13.95	13.73	-0.26	-1.86%	13.68	14.04	122250	16901	0.89%
2025-10-15	13.99	13.99	0.09	0.65%	13.82	14.17	87352	12226	0.64%
2025-10-14	14.39	14.10	-0.17	-1.19%	13.97	14.39	116090	16501	0.85%
2025-10-13	14.00	14.27	-0.26	-1.79%	13.78	14.53	189456	26537	1.38%
2025-10-10	14.92	14.53	-0.39	-2.61%	14.52	14.92	120597	17741	0.88%
2025-10-09	14.27	14.92	0.62	4.34%	14.25	15.04	184721	27223	1.35%
2025-09-30	14.18	14.30	0.05	0.35%	14.09	14.75	184517	26435	1.35%
2025-09-29	14.35	14.25	-0.23	-1.59%	13.66	14.35	251975	35239	1.84%
2025-09-26	14.40	14.48	0.06	0.42%	13.97	14.82	170009	24404	1.24%
2025-09-25	14.40	14.42	-0.08	-0.55%	14.14	14.57	147389	21057	1.08%
2025-09-24	13.90	14.50	0.39	2.76%	13.84	14.66	236851	33898	1.73%
2025-09-23	13.37	14.11	0.74	5.53%	13.20	14.18	254746	34893	1.86%
2025-09-22	13.60	13.37	-0.28	-2.05%	13.26	13.98	168832	22816	1.23%
2025-09-19	12.90	13.65	0.72	5.57%	12.90	13.83	270873	36874	1.98%
2025-09-18	12.56	12.93	0.40	3.19%	12.43	13.45	301734	39275	2.21%
2025-09-17	12.65	12.53	-0.13	-1.03%	12.51	12.85	119410	15136	0.87%
2025-09-16	12.85	12.66	-0.13	-1.02%	12.54	12.88	91373	11570	0.67%
2025-09-15	12.49	12.79	0.30	2.40%	12.47	12.89	160810	20518	1.18%
2025-09-12	12.59	12.49	-0.07	-0.56%	12.41	12.70	111705	14038	0.82%
2025-09-11	12.62	12.56	-0.14	-1.10%	12.44	12.72	95002	11914	0.69%
2025-09-10	12.68	12.70	0.01	0.08%	12.44	12.77	161777	20426	1.18%
2025-09-09	12.83	12.69	-0.15	-1.17%	12.64	13.09	183945	23515	1.34%
2025-09-08	12.24	12.84	0.56	4.56%	12.20	12.97	315776	40230	2.31%