嘉友国际
SH603871 前复权 MAIN
12.00
+0.18
(+1.52%)
今开
11.89
最高
12.04
最低
11.71
昨收
11.82
振幅
2.79%
成交量
493.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.00
MA10
12.17
MA20
12.97
MA60
12.63
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.89 | 12.04 | 11.71 | 12.00 | 494万 |
| 2 | 2026-09-29 | 11.95 | 12.06 | 11.70 | 11.82 | 549万 |
| 3 | 2026-09-28 | 12.15 | 12.18 | 11.89 | 11.96 | 653万 |
| 4 | 2026-09-24 | 12.17 | 12.40 | 12.00 | 12.07 | 1,098万 |
| 5 | 2026-09-23 | 12.15 | 12.27 | 12.01 | 12.17 | 649万 |
| 6 | 2026-09-22 | 12.28 | 12.32 | 12.11 | 12.16 | 1,212万 |
| 7 | 2026-09-21 | 12.33 | 12.45 | 12.23 | 12.28 | 706万 |
| 8 | 2026-09-18 | 12.43 | 12.52 | 12.15 | 12.29 | 1,057万 |
| 9 | 2026-09-17 | 12.50 | 12.68 | 12.32 | 12.40 | 686万 |
| 10 | 2026-09-16 | 12.99 | 12.99 | 12.48 | 12.57 | 1,391万 |
| 11 | 2026-09-15 | 13.45 | 13.52 | 12.89 | 12.94 | 1,291万 |
| 12 | 2026-09-14 | 13.50 | 13.75 | 13.44 | 13.46 | 572万 |