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
2025-10-31	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%
2025-09-05	12.11	12.28	0.21	1.74%	11.88	12.38	197371	23973	1.44%
2025-09-04	11.72	12.07	0.35	2.99%	11.64	12.15	226143	26951	1.65%
2025-09-03	11.95	11.72	-0.15	-1.26%	11.61	12.04	122170	14387	0.89%
2025-09-02	12.25	11.87	-0.42	-3.42%	11.80	12.30	178231	21316	1.30%
2025-09-01	11.98	12.29	0.29	2.42%	11.91	12.42	232886	28512	1.70%
2025-08-29	12.30	12.00	-0.31	-2.52%	11.98	12.30	215019	25973	1.57%
2025-08-28	11.90	12.31	0.43	3.62%	11.64	12.40	392571	47088	2.87%
2025-08-27	11.37	11.88	0.50	4.39%	11.35	12.18	534064	63763	3.90%
2025-08-26	11.50	11.38	-0.09	-0.78%	11.36	11.58	129101	14760	0.94%
2025-08-25	11.36	11.47	0.18	1.59%	11.30	11.52	177307	20253	1.30%
2025-08-22	11.59	11.29	-0.22	-1.91%	11.25	11.59	172750	19556	1.26%
2025-08-21	11.32	11.51	0.14	1.23%	11.27	11.62	210890	24196	1.54%
2025-08-20	11.24	11.37	0.13	1.16%	11.14	11.43	147639	16710	1.08%
2025-08-19	11.18	11.24	0.06	0.54%	11.16	11.46	175739	19855	1.28%
2025-08-18	11.21	11.18	0.01	0.09%	11.10	11.26	162761	18184	1.19%
2025-08-15	11.12	11.17	0.04	0.36%	11.05	11.23	183391	20409	1.34%
2025-08-14	11.56	11.13	-0.45	-3.89%	11.09	11.60	233485	26388	1.71%
2025-08-13	11.75	11.58	-0.17	-1.45%	11.48	11.75	153213	17718	1.12%
2025-08-12	11.81	11.75	-0.06	-0.51%	11.60	12.00	159158	18747	1.16%
2025-08-11	11.67	11.81	0.14	1.20%	11.49	11.88	168702	19815	1.23%
2025-08-08	11.64	11.67	0.05	0.43%	11.54	11.73	93498	10864	0.68%
2025-08-07	11.60	11.62	0.01	0.09%	11.53	11.66	96171	11146	0.70%
2025-08-06	11.70	11.61	-0.14	-1.19%	11.54	11.73	134988	15667	0.99%
2025-08-05	11.23	11.75	0.54	4.82%	11.17	11.75	218507	25276	1.60%
2025-08-04	11.15	11.21	0.06	0.54%	10.99	11.21	101188	11228	0.74%
2025-08-01	11.11	11.15	0.05	0.45%	11.08	11.28	105109	11726	0.77%
2025-07-31	11.39	11.10	-0.43	-3.73%	11.06	11.48	183956	20605	1.34%
2025-07-30	11.62	11.53	-0.09	-0.77%	11.47	11.85	156856	18206	1.15%
2025-07-29	11.23	11.62	0.36	3.20%	11.17	11.62	222568	25318	1.63%
2025-07-28	11.51	11.26	-0.25	-2.17%	11.23	11.51	174296	19707	1.27%
2025-07-25	11.73	11.51	-0.23	-1.96%	11.47	11.80	164384	19078	1.20%
2025-07-24	11.65	11.74	0.03	0.26%	11.55	11.78	204207	23891	1.49%