嘉友国际（603871）历史行情

以下为嘉友国际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
2026-10-09	12.200	12.290	12.360	12.100	0.110	0.903%	891.53万	1.09亿	0.652%
2026-10-08	12.000	12.180	12.350	11.960	0.180	1.500%	9.23万	0.00亿	0.000%
2026-10-07	11.890	12.000	12.040	11.710	0.180	1.523%	493.85万	0.59亿	0.361%
2026-10-06	11.890	12.000	12.040	11.710	0.180	1.523%	493.85万	0.59亿	0.361%
2026-10-05	11.890	12.000	12.040	11.710	0.180	1.523%	493.85万	0.59亿	0.361%
2026-10-02	11.890	12.000	12.040	11.710	0.180	1.523%	493.85万	0.59亿	0.361%
2026-10-01	11.890	12.000	12.040	11.710	0.180	1.523%	493.85万	0.59亿	0.361%
2026-09-30	11.890	12.000	12.040	11.710	0.180	1.523%	4.94万	0.00亿	0.000%
2026-09-29	11.950	11.820	12.060	11.700	-0.140	-1.171%	5.49万	0.00亿	0.000%
2026-09-28	12.150	11.960	12.180	11.890	-0.110	-0.911%	6.53万	0.00亿	0.000%
2026-09-27	12.170	12.070	12.400	12.000	-0.100	-0.822%	1,097.95万	1.34亿	0.803%
2026-09-24	12.170	12.070	12.400	12.000	-0.100	-0.822%	10.98万	0.00亿	0.000%
2026-09-23	12.150	12.170	12.270	12.010	0.010	0.082%	6.49万	0.00亿	0.000%
2026-09-22	12.280	12.160	12.320	12.110	-0.120	-0.977%	12.12万	0.00亿	0.000%
2026-09-21	12.330	12.280	12.450	12.230	-0.010	-0.081%	7.06万	0.00亿	0.000%
2026-09-18	12.430	12.290	12.520	12.150	-0.110	-0.887%	10.57万	0.00亿	0.000%
2026-09-17	12.500	12.400	12.680	12.320	-0.170	-1.352%	6.86万	0.00亿	0.000%
2026-09-16	12.990	12.570	12.990	12.480	-0.370	-2.859%	13.91万	0.00亿	0.000%
2026-09-15	13.450	12.940	13.520	12.890	-0.520	-3.863%	12.91万	0.00亿	0.000%
2026-09-14	13.500	13.460	13.750	13.440	-0.080	-0.591%	5.72万	0.00亿	0.000%
2026-09-11	14.030	13.540	14.050	13.490	-0.550	-3.903%	13.17万	0.00亿	0.000%
2026-09-10	14.340	14.090	14.340	14.060	-0.140	-0.984%	5.13万	0.00亿	0.000%
2026-09-09	14.090	14.230	14.410	13.910	0.080	0.565%	9.37万	0.00亿	0.000%
2026-09-08	13.910	14.150	14.230	13.730	0.210	1.506%	10.87万	0.00亿	0.000%
2026-09-07	13.890	13.940	14.070	13.770	-0.050	-0.357%	10.69万	0.00亿	0.000%
2026-09-04	13.610	13.990	14.140	13.610	0.360	2.641%	15.56万	0.00亿	0.000%
2026-09-03	13.630	13.630	13.830	13.470	-0.110	-0.801%	10.57万	0.00亿	0.000%
2026-09-02	13.820	13.740	13.920	13.440	-0.050	-0.363%	12.49万	0.00亿	0.000%
2026-09-01	13.580	13.790	13.960	13.570	0.150	1.100%	7.31万	0.00亿	0.000%
2026-08-31	13.700	13.640	13.840	13.440	-0.070	-0.511%	8.02万	0.00亿	0.000%
2026-08-28	13.520	13.710	13.850	13.330	0.190	1.405%	12.09万	0.00亿	0.000%
2026-08-27	13.850	13.520	14.050	13.400	-0.360	-2.594%	21.64万	0.00亿	0.000%
2026-08-26	13.300	13.880	14.170	13.270	1.000	7.764%	40.32万	0.00亿	0.000%
2026-08-25	12.650	12.880	12.920	12.620	0.200	1.577%	8.58万	0.00亿	0.000%
2026-08-24	12.740	12.680	13.160	12.580	-0.040	-0.314%	7.63万	0.00亿	0.000%
2026-08-21	12.520	12.720	12.890	12.410	0.190	1.516%	11.13万	0.00亿	0.000%
2026-08-20	12.290	12.530	12.700	12.230	0.240	1.953%	10.93万	0.00亿	0.000%
2026-08-19	12.230	12.290	12.510	12.120	0.130	1.069%	14.10万	0.00亿	0.000%
2026-08-18	12.230	12.160	12.300	12.110	-0.070	-0.572%	6.52万	0.00亿	0.000%
2026-08-17	12.050	12.230	12.230	11.950	0.160	1.326%	5.17万	0.00亿	0.000%
2026-08-14	12.080	12.070	12.150	11.880	-0.010	-0.083%	5.94万	0.00亿	0.000%
2026-08-13	12.440	12.080	12.440	12.060	-0.370	-2.972%	11.06万	0.00亿	0.000%
2026-08-12	12.590	12.450	12.590	12.430	-0.100	-0.797%	5.10万	0.00亿	0.000%
2026-08-11	12.600	12.550	12.880	12.540	-0.120	-0.947%	5.73万	0.00亿	0.000%
2026-08-10	12.390	12.670	12.760	12.390	0.250	2.013%	7.95万	0.00亿	0.000%
2026-08-07	12.880	12.420	12.920	12.420	-0.350	-2.741%	11.85万	0.00亿	0.000%
2026-08-06	12.810	12.770	12.960	12.580	-0.150	-1.161%	12.60万	0.00亿	0.000%
2026-08-05	12.900	12.920	13.140	12.800	-0.030	-0.232%	11.72万	0.00亿	0.000%
2026-08-04	13.250	12.950	13.250	12.860	-0.170	-1.296%	11.80万	0.00亿	0.000%
2026-08-03	13.010	13.120	13.240	12.810	0.110	0.846%	9.35万	0.00亿	0.000%
2026-07-31	13.000	13.010	13.310	12.850	-0.270	-2.033%	12.22万	0.00亿	0.000%
2026-07-30	13.000	13.280	13.430	13.000	0.170	1.297%	11.27万	0.00亿	0.000%
2026-07-29	12.520	13.110	13.180	12.400	0.620	4.964%	20.87万	0.00亿	0.000%
2026-07-28	12.310	12.490	12.520	12.180	0.090	0.726%	6.68万	0.00亿	0.000%
2026-07-27	12.430	12.400	12.630	12.340	-0.040	-0.322%	9.34万	0.00亿	0.000%
2026-07-24	12.710	12.440	12.810	12.440	-0.320	-2.508%	10.98万	0.00亿	0.000%
2026-07-23	12.310	12.760	13.020	12.150	0.390	3.153%	22.20万	0.00亿	0.000%
2026-07-22	11.600	12.370	12.400	11.430	0.770	6.638%	20.16万	0.00亿	0.000%
2026-07-21	11.710	11.600	12.280	11.500	-0.220	-1.861%	21.86万	0.00亿	0.000%
2026-07-20	11.200	11.820	11.830	11.200	0.620	5.536%	17.85万	0.00亿	0.000%
2026-07-17	11.460	11.200	11.590	11.190	-0.240	-2.098%	10.52万	0.00亿	0.000%
2026-07-16	11.720	11.440	11.830	11.300	-0.280	-2.389%	9.88万	0.00亿	0.000%
2026-07-15	11.620	11.720	11.830	11.480	0.170	1.472%	8.77万	0.00亿	0.000%
2026-07-14	11.250	11.550	11.630	11.120	0.360	3.217%	12.09万	0.00亿	0.000%
2026-07-13	11.360	11.190	11.450	11.120	-0.060	-0.533%	8.95万	0.00亿	0.000%
2026-07-10	11.060	11.250	11.400	10.800	0.110	0.987%	10.15万	0.00亿	0.000%
2026-07-09	11.410	11.140	11.450	11.020	-0.320	-2.792%	9.10万	0.00亿	0.000%
2026-07-08	11.280	11.460	11.790	11.190	0.230	2.048%	11.97万	0.00亿	0.000%
2026-07-07	11.600	11.230	11.600	11.150	-0.340	-2.939%	8.78万	0.00亿	0.000%
2026-07-06	11.160	11.570	11.650	10.970	0.460	4.140%	14.71万	0.00亿	0.000%
2026-07-03	11.080	11.110	11.360	10.950	0.070	0.634%	10.50万	0.00亿	0.000%
2026-07-02	10.700	11.040	11.350	10.510	0.440	4.151%	19.46万	0.00亿	0.000%
2026-07-01	10.200	10.600	10.720	9.970	0.390	3.820%	14.93万	0.00亿	0.000%
2026-06-30	10.340	10.210	10.340	9.910	-0.100	-0.970%	14.86万	0.00亿	0.000%
2026-06-29	10.510	10.310	10.510	10.090	-0.200	-1.903%	14.64万	0.00亿	0.000%
2026-06-26	10.600	10.510	10.670	10.420	-0.081	-0.765%	7.10万	0.00亿	0.000%
2026-06-25	10.761	10.591	10.761	10.461	-0.110	-1.028%	8.53万	0.00亿	0.000%
2026-06-24	11.201	10.701	11.201	10.691	-0.300	-2.727%	7.66万	0.00亿	0.000%
2026-06-23	11.041	11.001	11.361	10.991	-0.050	-0.452%	6.67万	0.00亿	0.000%
2026-06-22	10.881	11.051	11.171	10.581	0.110	1.005%	11.19万	0.00亿	0.000%
2026-06-18	11.431	10.941	11.441	10.881	-0.500	-4.370%	15.79万	0.00亿	0.000%
2026-06-17	11.801	11.441	11.801	11.321	-0.410	-3.460%	12.88万	0.00亿	0.000%
2026-06-16	11.911	11.851	12.051	11.801	-0.140	-1.168%	6.76万	0.00亿	0.000%
2026-06-15	12.391	11.991	12.401	11.931	-0.200	-1.641%	9.90万	0.00亿	0.000%
2026-06-12	11.451	12.191	12.231	11.401	0.640	5.541%	14.10万	0.00亿	0.000%
2026-06-11	11.311	11.551	11.621	11.101	0.200	1.762%	9.96万	0.00亿	0.000%
2026-06-10	11.531	11.351	11.581	11.261	-0.250	-2.155%	7.75万	0.00亿	0.000%
2026-06-09	11.961	11.601	11.981	11.351	-0.400	-3.333%	13.81万	0.00亿	0.000%
2026-06-08	11.801	12.001	12.161	11.761	-0.050	-0.415%	11.83万	0.00亿	0.000%
2026-06-05	12.251	12.051	12.541	12.001	-0.160	-1.310%	14.51万	0.00亿	0.000%
2026-06-04	11.851	12.211	12.271	11.761	0.380	3.212%	17.03万	0.00亿	0.000%
2026-06-03	12.151	11.831	12.171	11.741	-0.350	-2.873%	11.27万	0.00亿	0.000%
2026-06-02	11.971	12.181	12.381	11.971	0.130	1.079%	21.76万	0.00亿	0.000%
2026-06-01	11.501	12.051	12.211	11.491	0.590	5.148%	23.91万	0.00亿	0.000%
2026-05-29	11.331	11.461	11.731	11.141	0.140	1.237%	25.51万	0.00亿	0.000%
2026-05-28	12.221	11.321	12.251	11.281	-0.790	-6.523%	24.55万	0.00亿	0.000%
2026-05-27	12.041	12.111	12.361	11.841	0.210	1.765%	21.88万	0.00亿	0.000%
2026-05-26	12.091	11.901	12.411	11.811	-0.020	-0.168%	42.46万	0.00亿	0.000%
2026-05-25	11.811	11.921	11.921	11.711	1.100	10.165%	26.26万	0.00亿	0.000%
2026-05-22	10.931	10.821	11.121	10.751	-0.110	-1.006%	11.88万	0.00亿	0.000%
2026-05-21	11.201	10.931	11.291	10.921	-0.170	-1.531%	12.68万	0.00亿	0.000%
2026-05-20	11.291	11.101	11.291	10.881	-0.240	-2.116%	20.96万	0.00亿	0.000%
2026-05-19	11.171	11.341	11.351	11.121	0.210	1.887%	12.88万	0.00亿	0.000%
2026-05-18	11.801	11.131	11.881	11.071	-0.780	-6.549%	28.86万	0.00亿	0.000%
2026-05-15	12.091	11.911	12.131	11.801	-0.180	-1.489%	11.82万	0.00亿	0.000%
2026-05-14	12.111	12.091	12.181	12.031	-0.020	-0.165%	8.50万	0.00亿	0.000%
2026-05-13	12.281	12.111	12.341	12.041	-0.170	-1.384%	14.57万	0.00亿	0.000%
2026-05-12	12.511	12.281	12.601	12.261	-0.230	-1.838%	15.13万	0.00亿	0.000%
2026-05-11	12.421	12.511	12.591	12.231	0.090	0.725%	14.45万	0.00亿	0.000%
2026-05-08	12.591	12.421	12.641	12.201	-0.220	-1.740%	11.95万	0.00亿	0.000%
2026-05-07	12.571	12.641	12.751	12.521	0.130	1.039%	10.07万	0.00亿	0.000%
2026-05-06	12.541	12.511	12.641	12.281	-0.030	-0.239%	17.45万	0.00亿	0.000%
2026-04-30	13.051	12.541	13.071	12.501	-0.570	-4.347%	22.38万	0.00亿	0.000%
2026-04-29	13.331	13.111	13.661	13.001	-0.080	-0.606%	17.09万	0.00亿	0.000%
2026-04-28	13.501	13.191	13.611	13.111	-0.080	-0.603%	12.29万	0.00亿	0.000%
2026-04-27	13.501	13.271	13.621	12.951	-0.390	-2.855%	20.34万	0.00亿	0.000%
2026-04-24	13.651	13.661	13.871	13.621	-0.080	-0.582%	8.23万	0.00亿	0.000%
2026-04-23	13.481	13.741	13.841	13.331	0.240	1.778%	15.41万	0.00亿	0.000%
2026-04-22	13.731	13.501	13.911	13.451	-0.320	-2.315%	10.92万	0.00亿	0.000%
2026-04-21	13.321	13.821	14.031	13.221	0.450	3.365%	17.92万	0.00亿	0.000%
2026-04-20	13.281	13.371	13.411	13.161	0.020	0.150%	9.61万	0.00亿	0.000%
2026-04-17	13.451	13.351	13.641	13.301	-0.100	-0.743%	9.16万	0.00亿	0.000%
2026-04-16	13.701	13.451	13.801	13.411	-0.390	-2.818%	18.15万	0.00亿	0.000%
2026-04-15	13.281	13.841	13.901	13.231	0.710	5.407%	28.63万	0.00亿	0.000%
2026-04-14	13.131	13.131	13.231	12.731	-0.010	-0.076%	20.47万	0.00亿	0.000%
2026-04-13	13.161	13.141	13.781	13.131	0.000	0.000%	24.25万	0.00亿	0.000%
2026-04-10	14.751	13.571	14.751	13.551	0.000	0.000%	38.78万	0.00亿	0.000%
2026-04-09	13.461	13.391	13.511	13.251	0.000	0.000%	8.17万	0.00亿	0.000%
2026-04-08	13.201	13.401	13.451	13.001	0.000	0.000%	11.92万	0.00亿	0.000%
2026-04-07	12.831	12.721	12.931	12.501	0.000	0.000%	9.61万	0.00亿	0.000%
2026-04-03	13.281	12.761	13.301	12.731	0.000	0.000%	10.55万	0.00亿	0.000%
2026-04-02	13.591	13.171	13.591	13.001	0.000	0.000%	14.29万	0.00亿	0.000%
2026-04-01	13.451	13.591	13.791	13.331	0.000	0.000%	12.03万	0.00亿	0.000%