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
2026-03-20	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%
2026-03-16	15.45	15.32	-0.13	-0.84%	15.05	15.60	110255	16851	0.81%
2026-03-13	16.10	15.45	-0.70	-4.33%	15.42	16.30	128276	20227	0.94%
2026-03-12	15.85	16.15	0.21	1.32%	15.82	16.55	188263	30502	1.38%
2026-03-11	15.86	15.94	0.08	0.50%	15.60	16.13	111816	17800	0.82%
2026-03-10	15.01	15.86	0.88	5.87%	15.01	15.98	188449	29433	1.38%
2026-03-09	15.23	14.98	-0.17	-1.12%	14.71	15.23	109463	16379	0.80%
2026-03-06	14.99	15.15	0.05	0.33%	14.82	15.20	88865	13432	0.65%
2026-03-05	15.27	15.10	0.05	0.33%	14.93	15.36	91617	13819	0.67%
2026-03-04	15.35	15.05	-0.45	-2.90%	15.01	15.74	132770	20230	0.97%
2026-03-03	15.83	15.50	-0.30	-1.90%	15.20	16.29	295655	46249	2.16%
2026-03-02	15.44	15.80	0.20	1.28%	15.33	15.87	158252	24730	1.16%
2026-02-27	15.15	15.60	0.51	3.38%	15.10	15.75	149555	23253	1.09%
2026-02-26	15.09	15.09	0.01	0.07%	15.00	15.38	128449	19431	0.94%
2026-02-25	14.69	15.08	0.42	2.86%	14.63	15.27	158211	23811	1.16%
2026-02-24	14.29	14.66	0.95	6.93%	14.18	14.77	172254	25117	1.26%
2026-02-13	14.21	13.71	-0.50	-3.52%	13.71	14.22	79105	11007	0.58%
2026-02-12	14.23	14.21	-0.03	-0.21%	14.13	14.39	74831	10667	0.55%
2026-02-11	14.15	14.24	0.09	0.64%	14.07	14.39	79398	11324	0.58%
2026-02-10	14.02	14.15	0.15	1.07%	13.89	14.27	90618	12811	0.66%
2026-02-09	13.84	14.00	0.33	2.41%	13.75	14.08	96041	13378	0.70%
2026-02-06	13.74	13.67	-0.22	-1.58%	13.55	13.85	93228	12794	0.68%
2026-02-05	13.90	13.89	-0.01	-0.07%	13.66	13.96	68762	9506	0.50%
2026-02-04	13.48	13.90	0.44	3.27%	13.41	14.08	170343	23479	1.25%
2026-02-03	13.31	13.46	0.34	2.59%	13.30	13.54	74409	9997	0.54%
2026-02-02	13.76	13.12	-0.68	-4.93%	12.99	13.98	148969	19953	1.09%
2026-01-30	13.71	13.80	-0.01	-0.07%	13.57	13.96	136947	18873	1.00%
2026-01-29	13.51	13.81	0.28	2.07%	13.46	13.84	99634	13678	0.73%
2026-01-28	13.32	13.53	0.21	1.58%	13.17	13.63	115993	15575	0.85%
2026-01-27	13.67	13.32	-0.36	-2.63%	13.21	13.77	168897	22719	1.23%
2026-01-26	13.91	13.68	-0.16	-1.16%	13.38	13.98	136942	18604	1.00%
2026-01-23	13.94	13.84	-0.09	-0.65%	13.80	14.09	103212	14366	0.75%
2026-01-22	14.17	13.93	-0.19	-1.35%	13.87	14.20	83659	11693	0.61%
2026-01-21	14.50	14.12	-0.38	-2.62%	14.07	14.63	111149	15794	0.81%
2026-01-20	14.48	14.50	0.09	0.62%	14.26	14.50	75541	10882	0.55%
2026-01-19	14.22	14.41	0.26	1.84%	14.16	14.67	107074	15509	0.78%
2026-01-16	14.49	14.15	-0.27	-1.87%	14.07	14.55	101428	14451	0.74%
2026-01-15	14.00	14.42	0.46	3.30%	13.96	14.75	184976	26833	1.35%
2026-01-14	13.93	13.96	0.02	0.14%	13.85	14.20	125119	17562	0.91%
2026-01-13	14.06	13.94	-0.11	-0.78%	13.83	14.30	103384	14549	0.76%
2026-01-12	13.71	14.05	0.26	1.89%	13.64	14.12	135331	18849	0.99%
2026-01-09	13.79	13.79	-0.04	-0.29%	13.63	14.01	122745	16910	0.90%
2026-01-08	13.71	13.83	0.07	0.51%	13.70	14.08	80425	11181	0.59%
2026-01-07	14.12	13.76	-0.33	-2.34%	13.63	14.19	126321	17462	0.92%
2026-01-06	13.81	14.09	0.29	2.10%	13.76	14.20	118810	16706	0.87%
2026-01-05	13.92	13.80	-0.15	-1.08%	13.65	13.95	90176	12436	0.66%
2025-12-31	13.81	13.95	0.15	1.09%	13.74	14.11	76519	10643	0.56%
2025-12-30	13.88	13.80	-0.07	-0.50%	13.74	13.99	49185	6815	0.36%
2025-12-29	13.93	13.87	-0.06	-0.43%	13.78	14.00	65808	9140	0.48%
2025-12-26	13.55	13.93	0.37	2.73%	13.54	14.00	86185	11867	0.63%
2025-12-25	13.83	13.56	-0.13	-0.95%	13.55	13.86	62581	8523	0.46%
2025-12-24	13.90	13.69	-0.21	-1.51%	13.60	13.95	82776	11313	0.61%
2025-12-23	14.03	13.90	-0.23	-1.63%	13.87	14.14	67467	9432	0.49%
2025-12-22	13.87	14.13	0.29	2.10%	13.78	14.18	112215	15785	0.82%
2025-12-19	13.55	13.84	0.26	1.91%	13.43	13.96	109878	15078	0.80%
2025-12-18	13.92	13.58	-0.33	-2.37%	13.57	14.00	101771	13965	0.74%
2025-12-17	13.98	13.91	-0.08	-0.57%	13.73	14.10	126299	17559	0.92%
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%