*ST集友
SH603429 前复权 MAIN
9.09
+0.21
(+2.36%)
今开
8.88
最高
9.38
最低
8.84
昨收
8.88
振幅
6.08%
成交量
258.0万
交易日数
1210
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.83
MA10
8.78
MA20
8.97
MA60
8.25
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.88 | 9.38 | 8.84 | 9.09 | 258万 |
| 2 | 2026-09-29 | 8.88 | 8.96 | 8.73 | 8.88 | 180万 |
| 3 | 2026-09-28 | 8.70 | 9.19 | 8.70 | 8.88 | 277万 |
| 4 | 2026-09-24 | 8.70 | 8.81 | 8.64 | 8.70 | 138万 |
| 5 | 2026-09-23 | 8.70 | 8.82 | 8.58 | 8.60 | 101万 |
| 6 | 2026-09-22 | 8.89 | 8.89 | 8.67 | 8.70 | 136万 |
| 7 | 2026-09-21 | 8.58 | 8.99 | 8.53 | 8.85 | 212万 |
| 8 | 2026-09-18 | 8.68 | 8.76 | 8.55 | 8.61 | 172万 |
| 9 | 2026-09-17 | 8.84 | 8.84 | 8.55 | 8.68 | 166万 |
| 10 | 2026-09-16 | 9.78 | 9.78 | 8.50 | 8.82 | 528万 |
| 11 | 2026-09-15 | 9.16 | 9.38 | 9.15 | 9.31 | 119万 |
| 12 | 2026-09-14 | 9.18 | 9.32 | 9.13 | 9.23 | 153万 |