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
2025-09-16	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%
2025-07-23	12.02	11.71	-0.14	-1.18%	11.70	12.49	365313	43734	2.67%
2025-07-22	11.29	11.85	0.56	4.96%	11.24	11.90	427461	49697	3.12%
2025-07-21	10.76	11.29	0.56	5.22%	10.75	11.53	407903	45809	2.98%
2025-07-18	10.63	10.73	0.16	1.51%	10.57	10.82	121405	13006	0.89%
2025-07-17	10.61	10.57	-0.08	-0.75%	10.51	10.67	102697	10867	0.75%
2025-07-16	10.79	10.65	-0.13	-1.21%	10.63	10.80	90794	9711	0.66%
2025-07-15	10.90	10.78	-0.08	-0.74%	10.62	10.97	131812	14176	0.96%
2025-07-14	10.76	10.86	0.10	0.93%	10.68	10.97	158845	17207	1.16%
2025-07-11	10.64	10.76	0.13	1.22%	10.50	11.02	296988	32009	2.17%
2025-07-10	10.58	10.63	0.08	0.76%	10.52	10.69	102349	10851	0.75%
2025-07-09	10.65	10.55	-0.09	-0.85%	10.49	10.75	160203	16970	1.17%
2025-07-08	10.60	10.64	0.02	0.19%	10.53	10.66	93305	9895	0.68%
2025-07-07	10.58	10.62	0.04	0.38%	10.51	10.63	74726	7902	0.55%
2025-07-04	10.88	10.58	-0.29	-2.67%	10.57	10.91	180544	19328	1.32%
2025-07-03	10.94	10.87	-0.03	-0.28%	10.77	10.99	113984	12376	0.83%
2025-07-02	10.94	10.90	-0.01	-0.09%	10.79	11.00	173872	18933	1.27%
2025-07-01	10.77	10.91	0.16	1.49%	10.74	11.09	241431	26283	1.76%
2025-06-30	10.88	10.75	-0.06	-0.56%	10.64	10.90	374713	40307	2.74%
2025-06-27	9.83	10.81	0.98	9.97%	9.83	10.81	537817	56742	3.93%
2025-06-26	9.96	9.83	-0.15	-1.50%	9.80	9.96	95968	9464	0.70%
2025-06-25	9.99	9.98	0.02	0.20%	9.83	10.00	76448	7580	0.56%
2025-06-24	9.81	9.96	0.13	1.32%	9.80	9.99	69151	6851	0.51%
2025-06-23	9.85	9.83	-0.02	-0.20%	9.66	9.90	76905	7506	0.56%
2025-06-20	9.93	9.85	-0.10	-1.01%	9.83	10.02	80822	8001	0.59%
2025-06-19	9.95	9.95	-0.10	-1.00%	9.92	10.09	89347	8929	0.65%
2025-06-18	14.71	14.47	-0.24	-1.63%	14.44	14.74	76673	11143	0.78%
2025-06-17	14.56	14.71	0.22	1.52%	14.30	14.78	106146	15477	1.09%
2025-06-16	14.43	14.49	0.04	0.28%	14.41	14.84	74212	10769	0.76%
2025-06-13	14.66	14.45	-0.15	-1.03%	14.38	14.82	110988	16200	1.14%
2025-06-12	14.50	14.60	0.24	1.67%	14.21	14.67	144863	20951	1.48%
2025-06-11	14.40	14.36	-0.04	-0.28%	14.22	14.87	134383	19354	1.38%
2025-06-10	13.83	14.40	0.60	4.35%	13.82	14.45	191950	27227	1.96%
2025-06-09	13.80	13.80	0.01	0.07%	13.77	13.88	59507	8219	0.61%