*ST集友（603429）历史行情
以下为*ST集友近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 8.620 | 8.500 | 8.700 | 8.400 | -0.120 | -1.392% | 161.81万 | 0.14亿 | 0.309% |
| 2026-10-12 | 8.640 | 8.620 | 8.980 | 8.610 | -0.030 | -0.347% | 1.57万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.880 | 8.650 | 9.010 | 8.500 | -0.220 | -2.480% | 1.58万 | 0.00亿 | 0.000% |
| 2026-10-08 | 9.110 | 8.870 | 9.110 | 8.850 | -0.220 | -2.420% | 2.02万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.880 | 9.090 | 9.380 | 8.840 | 0.210 | 2.365% | 257.99万 | 0.23亿 | 0.492% |
| 2026-10-06 | 8.880 | 9.090 | 9.380 | 8.840 | 0.210 | 2.365% | 257.99万 | 0.23亿 | 0.492% |
| 2026-10-05 | 8.880 | 9.090 | 9.380 | 8.840 | 0.210 | 2.365% | 257.99万 | 0.23亿 | 0.492% |
| 2026-10-02 | 8.880 | 9.090 | 9.380 | 8.840 | 0.210 | 2.365% | 257.99万 | 0.23亿 | 0.492% |
| 2026-10-01 | 8.880 | 9.090 | 9.380 | 8.840 | 0.210 | 2.365% | 257.99万 | 0.23亿 | 0.492% |
| 2026-09-30 | 8.880 | 9.090 | 9.380 | 8.840 | 0.210 | 2.365% | 2.58万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.880 | 8.880 | 8.960 | 8.730 | 0.000 | 0.000% | 1.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.700 | 8.880 | 9.190 | 8.700 | 0.180 | 2.069% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.700 | 8.700 | 8.810 | 8.640 | 0.100 | 1.163% | 137.85万 | 0.12亿 | 0.263% |
| 2026-09-24 | 8.700 | 8.700 | 8.810 | 8.640 | 0.100 | 1.163% | 1.38万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.700 | 8.600 | 8.820 | 8.580 | -0.100 | -1.149% | 1.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.890 | 8.700 | 8.890 | 8.670 | -0.150 | -1.695% | 1.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.580 | 8.850 | 8.990 | 8.530 | 0.240 | 2.787% | 2.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.680 | 8.610 | 8.760 | 8.550 | -0.070 | -0.806% | 1.72万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.840 | 8.680 | 8.840 | 8.550 | -0.140 | -1.587% | 1.66万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.780 | 8.820 | 9.780 | 8.500 | -0.490 | -5.263% | 5.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.160 | 9.310 | 9.380 | 9.150 | 0.080 | 0.867% | 1.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.180 | 9.230 | 9.320 | 9.130 | 0.050 | 0.545% | 1.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.080 | 9.180 | 9.250 | 8.930 | -0.070 | -0.757% | 1.17万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.110 | 9.250 | 9.260 | 9.110 | 0.100 | 1.093% | 2.01万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.820 | 9.150 | 9.150 | 8.820 | 0.220 | 2.464% | 1.52万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.890 | 8.930 | 8.980 | 8.850 | 0.080 | 0.904% | 1.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.100 | 8.850 | 9.100 | 8.800 | -0.350 | -3.804% | 3.05万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.310 | 9.200 | 9.470 | 9.200 | -0.060 | -0.648% | 3.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.330 | 9.260 | 9.780 | 9.140 | -0.060 | -0.644% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.890 | 9.320 | 9.470 | 8.830 | 0.300 | 3.326% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.040 | 9.020 | 9.140 | 8.850 | -0.020 | -0.221% | 2.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.550 | 9.040 | 9.210 | 8.550 | 0.500 | 5.855% | 4.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.590 | 8.540 | 8.720 | 8.450 | 0.070 | 0.826% | 2.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.810 | 8.470 | 8.820 | 8.380 | -0.320 | -3.641% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.990 | 8.790 | 9.390 | 8.650 | -0.200 | -2.225% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.580 | 8.990 | 9.060 | 8.580 | 0.160 | 1.812% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.590 | 8.830 | 9.490 | 8.450 | -0.220 | -2.431% | 5.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.390 | 9.050 | 9.050 | 8.300 | 0.750 | 9.036% | 5.34万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.940 | 8.300 | 8.480 | 7.860 | 0.470 | 6.003% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.010 | 7.830 | 8.070 | 7.730 | -0.190 | -2.369% | 2.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.880 | 8.020 | 8.200 | 7.670 | 0.290 | 3.752% | 3.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.530 | 7.730 | 7.910 | 7.530 | 0.190 | 2.520% | 2.83万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.360 | 7.540 | 7.550 | 7.360 | 0.090 | 1.208% | 2.09万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.560 | 7.450 | 7.630 | 7.450 | -0.140 | -1.845% | 1.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.530 | 7.590 | 7.630 | 7.450 | 0.060 | 0.797% | 1.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.490 | 7.530 | 7.640 | 7.380 | 0.030 | 0.400% | 1.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.590 | 7.500 | 7.620 | 7.440 | -0.070 | -0.925% | 1.38万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.680 | 7.570 | 7.720 | 7.500 | -0.130 | -1.688% | 1.90万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.610 | 7.700 | 7.740 | 7.600 | -0.070 | -0.901% | 1.65万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.730 | 7.770 | 7.840 | 7.500 | -0.030 | -0.385% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.660 | 7.800 | 7.890 | 7.540 | 0.160 | 2.094% | 2.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.370 | 7.640 | 7.760 | 7.260 | 0.280 | 3.804% | 3.06万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.000 | 7.360 | 7.600 | 7.000 | 0.140 | 1.939% | 3.43万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.450 | 7.220 | 7.760 | 7.180 | -0.560 | -7.198% | 4.62万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.880 | 7.780 | 8.880 | 7.710 | -0.380 | -4.657% | 8.01万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.160 | 8.160 | 8.160 | 8.160 | 0.740 | 9.973% | 2.00万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.210 | 7.420 | 7.450 | 7.170 | 0.120 | 1.644% | 1.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.290 | 7.300 | 7.380 | 7.190 | -0.020 | -0.273% | 1.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.380 | 7.320 | 7.450 | 7.100 | 0.010 | 0.137% | 2.79万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.290 | 7.310 | 7.450 | 7.250 | -0.080 | -1.083% | 2.64万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.600 | 7.390 | 7.890 | 7.080 | -0.210 | -2.763% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.690 | 7.600 | 8.280 | 7.440 | 0.070 | 0.930% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.310 | 7.530 | 8.450 | 7.470 | -0.770 | -9.277% | 4.59万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.300 | 8.300 | 8.580 | 8.150 | 0.170 | 2.091% | 4.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.420 | 8.130 | 8.130 | 7.400 | 0.740 | 10.014% | 3.87万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.270 | 7.390 | 7.490 | 7.020 | 0.000 | 0.000% | 3.21万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.620 | 7.390 | 7.670 | 7.270 | -0.310 | -4.026% | 2.23万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.790 | 7.700 | 7.820 | 7.490 | -0.040 | -0.517% | 3.72万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.730 | 7.740 | 7.870 | 7.520 | 0.020 | 0.259% | 2.72万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.950 | 7.720 | 8.070 | 7.570 | -0.080 | -1.026% | 2.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.190 | 7.800 | 8.280 | 7.720 | -0.480 | -5.797% | 3.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.660 | 8.280 | 8.950 | 8.100 | -0.370 | -4.277% | 3.31万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.170 | 8.650 | 9.170 | 8.460 | -0.160 | -1.816% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.300 | 8.810 | 8.810 | 8.220 | 0.420 | 5.006% | 2.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.650 | 8.390 | 8.390 | 7.650 | 0.400 | 5.006% | 5.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.000 | 7.990 | 8.100 | 7.990 | -0.420 | -4.994% | 2.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.830 | 8.410 | 8.830 | 8.410 | -0.440 | -4.972% | 2.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.020 | 8.850 | 9.440 | 8.850 | -0.470 | -5.043% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.320 | 9.320 | 9.570 | 9.320 | -0.490 | -4.995% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.810 | 9.810 | 9.810 | 9.810 | -0.520 | -5.034% | 1.19万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.770 | 10.330 | 10.770 | 10.330 | -0.540 | -4.968% | 3.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 10.870 | 10.870 | 10.870 | 10.700 | 0.520 | 5.024% | 8.40万 | 0.00亿 | 0.000% |
| 2026-06-18 | 10.320 | 10.350 | 10.570 | 10.240 | 0.120 | 1.173% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.850 | 10.230 | 10.230 | 9.750 | 0.490 | 5.031% | 7.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.460 | 9.740 | 9.860 | 9.330 | 0.340 | 3.617% | 4.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.190 | 9.400 | 9.500 | 9.100 | 0.140 | 1.512% | 3.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.250 | 9.260 | 9.300 | 9.000 | 0.020 | 0.216% | 2.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.300 | 9.240 | 9.470 | 9.170 | -0.160 | -1.702% | 1.83万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.290 | 9.400 | 9.500 | 9.120 | 0.160 | 1.732% | 2.16万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.620 | 9.240 | 9.790 | 9.240 | -0.330 | -3.448% | 2.85万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.300 | 9.570 | 9.630 | 9.100 | 0.400 | 4.362% | 5.09万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.450 | 9.170 | 9.450 | 9.150 | -0.150 | -1.609% | 2.62万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.470 | 9.320 | 9.990 | 9.300 | -0.470 | -4.801% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.900 | 9.790 | 10.140 | 9.720 | 0.130 | 1.346% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.080 | 9.660 | 9.660 | 9.080 | 0.460 | 5.000% | 3.46万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.760 | 9.200 | 9.200 | 8.760 | 0.440 | 5.023% | 4.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.780 | 8.760 | 9.040 | 8.650 | -0.020 | -0.228% | 2.54万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.770 | 8.780 | 8.930 | 8.630 | -0.060 | -0.679% | 1.84万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.200 | 8.840 | 9.200 | 8.700 | -0.240 | -2.643% | 3.78万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.310 | 9.080 | 9.330 | 8.910 | -0.220 | -2.366% | 3.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.630 | 9.300 | 9.640 | 9.280 | -0.340 | -3.527% | 3.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.380 | 9.640 | 9.730 | 9.330 | 0.280 | 2.991% | 3.77万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.190 | 9.360 | 9.600 | 9.110 | 0.210 | 2.295% | 4.56万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.290 | 9.150 | 9.450 | 9.050 | -0.140 | -1.507% | 3.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.300 | 9.290 | 9.470 | 9.080 | -0.010 | -0.108% | 3.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.540 | 9.300 | 9.560 | 9.170 | -0.350 | -3.627% | 4.01万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.820 | 9.650 | 9.900 | 9.550 | -0.170 | -1.731% | 3.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.760 | 9.820 | 9.880 | 9.630 | 0.180 | 1.867% | 4.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.830 | 9.640 | 9.950 | 9.560 | -0.120 | -1.230% | 4.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.800 | 9.760 | 9.970 | 9.740 | -0.080 | -0.813% | 2.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.970 | 9.840 | 10.020 | 9.810 | -0.160 | -1.600% | 2.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.710 | 10.000 | 10.120 | 9.500 | 0.290 | 2.987% | 4.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.950 | 9.710 | 10.000 | 9.680 | -0.240 | -2.412% | 4.12万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.280 | 9.950 | 10.390 | 9.940 | -0.350 | -3.398% | 6.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.070 | 10.300 | 10.410 | 10.070 | 0.040 | 0.390% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.700 | 10.260 | 10.260 | 9.660 | 0.390 | 3.951% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.760 | 9.870 | 10.080 | 9.600 | 0.100 | 1.024% | 5.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.940 | 9.770 | 10.000 | 9.670 | -0.180 | -1.809% | 3.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.640 | 9.950 | 10.100 | 9.640 | 0.130 | 1.324% | 4.16万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.840 | 9.820 | 10.190 | 9.500 | 0.070 | 0.718% | 5.34万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.980 | 9.750 | 9.980 | 9.690 | -0.230 | -2.305% | 2.92万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.000 | 9.980 | 10.170 | 9.690 | -0.160 | -1.578% | 4.16万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.200 | 10.140 | 10.250 | 9.970 | 0.160 | 1.603% | 5.23万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.450 | 9.980 | 9.990 | 9.450 | 0.330 | 3.420% | 5.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.920 | 9.650 | 10.010 | 9.420 | -0.270 | -2.722% | 10.50万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.000 | 9.920 | 10.080 | 9.610 | 0.000 | 0.000% | 6.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.310 | 10.000 | 10.390 | 9.810 | -0.270 | -2.629% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.580 | 10.270 | 10.700 | 10.260 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.500 | 10.800 | 10.870 | 10.210 | 0.000 | 0.000% | 8.10万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.180 | 10.380 | 10.550 | 10.180 | 0.000 | 0.000% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.630 | 10.180 | 10.720 | 10.180 | 0.000 | 0.000% | 7.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.850 | 10.500 | 10.670 | 9.850 | 0.000 | 0.000% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.820 | 10.330 | 10.820 | 10.330 | 0.000 | 0.000% | 5.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.850 | 10.870 | 10.970 | 10.690 | 0.000 | 0.000% | 14.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.450 | 10.450 | 10.450 | 10.130 | 0.000 | 0.000% | 8.57万 | 0.00亿 | 0.000% |