嘉友国际(603871)股票信息
| 股票代码 | 603871 |
| 股票名称 | 嘉友国际 |
| 最新价/元 | 22.22 |
| 涨跌额/元 | -1.11 |
| 涨跌幅/% | -4.76 |
| 买入/元 | 22.21 |
| 卖出/元 | 22.22 |
| 昨收/元 | 23.33 |
| 今开/元 | 23.33 |
| 最高/元 | 23.33 |
| 最低/元 | 21.98 |
| 成交量/手 | 121241.01 |
| 成交额/万 | 27310.51 |
| 股净值/元 | 14.91 |
| 市净率 | 4.06 |
| 总市值/万 | 2171225.17 |
| 流通值/万 | 2171225.17 |
| 换手率/% | 1.24 |
| 入市日期 | 2018-02-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
嘉友国际(603871)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 23.33 | 22.22 | -1.11 | -4.76 | 121241.01 | 27310.51 | 1.24 |
| 2024-10-10 | 23.17 | 23.33 | -0.19 | -0.81 | 128005.41 | 30320.99 | 1.31 |
| 2024-10-09 | 23.00 | 23.52 | -0.21 | -0.89 | 186108.90 | 43802.53 | 1.90 |
| 2024-10-08 | 24.96 | 23.73 | 1.04 | 4.58 | 191169.98 | 44881.42 | 1.96 |
| 2024-09-30 | 21.01 | 22.69 | 2.06 | 9.99 | 148249.57 | 32619.42 | 1.52 |
| 2024-09-27 | 20.96 | 20.63 | 0.01 | 0.05 | 76193.89 | 15894.11 | 0.78 |
| 2024-09-26 | 19.88 | 20.62 | 0.69 | 3.46 | 79121.29 | 15952.65 | 0.81 |
| 2024-09-25 | 19.80 | 19.93 | 0.20 | 1.01 | 93700.83 | 18596.22 | 0.96 |
| 2024-09-24 | 19.41 | 19.73 | 0.19 | 0.97 | 110225.82 | 21504.69 | 1.13 |
| 2024-09-23 | 19.11 | 19.54 | 0.55 | 2.90 | 105191.58 | 20659.02 | 1.08 |
| 2024-09-20 | 18.75 | 18.99 | 0.14 | 0.74 | 84165.80 | 15996.49 | 0.86 |
| 2024-09-19 | 18.56 | 18.85 | 0.37 | 2.00 | 81936.46 | 15322.89 | 0.84 |
| 2024-09-18 | 18.06 | 18.48 | 0.36 | 1.99 | 81474.42 | 15075.04 | 0.83 |
| 2024-09-13 | 17.97 | 18.12 | 0.13 | 0.72 | 49394.47 | 8974.36 | 0.51 |
| 2024-09-12 | 17.78 | 17.99 | 0.10 | 0.56 | 59280.85 | 10666.22 | 0.61 |
| 2024-09-11 | 17.58 | 17.89 | 0.23 | 1.30 | 79551.12 | 14178.07 | 0.81 |
| 2024-09-10 | 17.58 | 17.66 | 0.08 | 0.46 | 94712.16 | 16766.57 | 0.97 |
| 2024-09-09 | 17.38 | 17.58 | 0.13 | 0.75 | 72969.09 | 12891.85 | 0.75 |
| 2024-09-06 | 17.50 | 17.45 | -0.05 | -0.29 | 40588.32 | 7055.05 | 0.42 |
| 2024-09-05 | 17.45 | 17.50 | 0.07 | 0.40 | 58001.16 | 10086.86 | 0.59 |
| 2024-09-04 | 17.25 | 17.43 | 0.01 | 0.06 | 47045.20 | 8219.80 | 0.48 |
| 2024-09-03 | 17.10 | 17.42 | 0.18 | 1.04 | 48576.68 | 8458.35 | 0.50 |
| 2024-09-02 | 17.10 | 17.24 | 0.16 | 0.94 | 89577.22 | 15637.45 | 0.92 |
| 2024-08-30 | 16.20 | 17.08 | 0.65 | 3.96 | 74910.15 | 12668.18 | 0.77 |
| 2024-08-29 | 15.88 | 16.43 | 0.43 | 2.69 | 73711.41 | 11937.22 | 0.75 |
| 2024-08-28 | 16.88 | 16.00 | -0.10 | -0.62 | 76143.96 | 12240.45 | 0.78 |
| 2024-08-27 | 16.32 | 16.10 | -0.40 | -2.42 | 46826.14 | 7559.17 | 0.48 |
| 2024-08-26 | 16.34 | 16.50 | 0.16 | 0.98 | 49463.23 | 8096.78 | 0.51 |
| 2024-08-23 | 16.47 | 16.34 | 0.10 | 0.62 | 53947.42 | 8800.10 | 0.55 |
| 2024-08-22 | 16.38 | 16.24 | -0.12 | -0.73 | 61656.00 | 10012.89 | 0.63 |
| 2024-08-21 | 16.86 | 16.36 | -0.42 | -2.50 | 79681.87 | 13096.04 | 0.82 |
| 2024-08-20 | 17.42 | 16.78 | -0.62 | -3.56 | 77694.30 | 13095.11 | 0.80 |
| 2024-08-19 | 17.31 | 17.40 | 0.12 | 0.69 | 64601.33 | 11272.78 | 0.66 |
| 2024-08-16 | 17.40 | 17.28 | -0.14 | -0.80 | 31160.00 | 5425.05 | 0.32 |
| 2024-08-15 | 17.67 | 17.42 | -0.25 | -1.42 | 38933.67 | 6834.06 | 0.40 |
| 2024-08-14 | 17.73 | 17.67 | -0.13 | -0.73 | 25419.48 | 4508.66 | 0.26 |
| 2024-08-13 | 17.74 | 17.80 | -0.02 | -0.11 | 37326.57 | 6640.18 | 0.38 |
| 2024-08-12 | 17.70 | 17.82 | -0.07 | -0.39 | 50102.97 | 8903.82 | 0.51 |
| 2024-08-09 | 18.15 | 17.89 | -0.21 | -1.16 | 43326.93 | 7804.01 | 0.44 |
| 2024-08-08 | 17.95 | 18.10 | 0.10 | 0.56 | 38010.20 | 6845.89 | 0.39 |
| 2024-08-07 | 17.67 | 18.00 | 0.18 | 1.01 | 50943.92 | 9173.08 | 0.52 |
| 2024-08-06 | 18.09 | 17.82 | -0.20 | -1.11 | 59175.95 | 10530.11 | 0.61 |
| 2024-08-05 | 18.31 | 18.02 | -0.45 | -2.44 | 65118.44 | 11916.34 | 0.67 |
| 2024-08-02 | 18.20 | 18.47 | 0.04 | 0.22 | 85698.53 | 15817.04 | 0.88 |
| 2024-08-01 | 18.44 | 18.43 | 0.13 | 0.71 | 119073.85 | 22114.15 | 1.22 |
| 2024-07-31 | 17.82 | 18.30 | 0.30 | 1.67 | 220935.57 | 39694.21 | 2.26 |
| 2024-07-30 | 18.00 | 18.00 | 1.51 | 9.16 | 289748.55 | 52354.11 | 2.97 |
| 2024-07-29 | 16.35 | 16.49 | 0.13 | 0.80 | 66379.60 | 10869.99 | 0.68 |
| 2024-07-26 | 16.10 | 16.36 | 0.44 | 2.76 | 71199.88 | 11625.79 | 0.73 |
| 2024-07-25 | 15.97 | 15.92 | -0.04 | -0.25 | 73942.78 | 11713.95 | 0.76 |
| 2024-07-24 | 16.53 | 15.96 | -0.64 | -3.86 | 113061.56 | 18276.49 | 1.16 |
| 2024-07-23 | 17.31 | 16.60 | -0.66 | -3.82 | 77782.00 | 13032.50 | 0.80 |
| 2024-07-22 | 17.51 | 17.26 | -0.16 | -0.92 | 50403.67 | 8682.73 | 0.52 |
| 2024-07-19 | 17.72 | 17.42 | -0.32 | -1.80 | 54587.95 | 9546.51 | 0.56 |
| 2024-07-18 | 17.72 | 17.74 | -0.01 | -0.06 | 56530.55 | 10052.44 | 0.58 |
| 2024-07-17 | 18.62 | 17.75 | -0.95 | -5.08 | 79562.18 | 14337.95 | 0.81 |
| 2024-07-16 | 18.66 | 18.70 | 0.04 | 0.21 | 54226.44 | 10043.73 | 0.55 |
| 2024-07-15 | 18.07 | 18.66 | 0.52 | 2.87 | 130545.42 | 24103.21 | 1.34 |
| 2024-07-12 | 18.88 | 18.14 | -0.73 | -3.87 | 129050.02 | 23439.66 | 1.32 |
| 2024-07-11 | 19.24 | 18.87 | -0.05 | -0.26 | 170441.17 | 32187.28 | 1.74 |
| 2024-07-10 | 18.39 | 18.92 | 1.72 | 10.00 | 148798.49 | 27824.95 | 1.52 |
| 2024-07-09 | 17.09 | 17.20 | 0.06 | 0.35 | 68132.88 | 11630.32 | 0.70 |
| 2024-07-08 | 17.15 | 17.14 | 0.00 | 0.00 | 65623.80 | 11239.82 | 0.67 |
| 2024-07-05 | 16.94 | 17.14 | 0.33 | 1.96 | 64841.40 | 10925.70 | 0.66 |
| 2024-07-04 | 16.96 | 16.81 | -0.12 | -0.71 | 62297.69 | 10495.62 | 0.64 |
| 2024-07-03 | 17.00 | 16.93 | -0.20 | -1.17 | 77343.30 | 13191.67 | 0.79 |
| 2024-07-02 | 17.90 | 17.13 | -0.77 | -4.30 | 104385.96 | 17959.49 | 1.07 |
| 2024-07-01 | 17.63 | 17.90 | 0.21 | 1.19 | 68699.20 | 12214.21 | 0.70 |
| 2024-06-28 | 17.17 | 17.69 | 0.37 | 2.14 | 88448.63 | 15618.48 | 0.91 |
| 2024-06-27 | 17.24 | 17.32 | 0.08 | 0.46 | 94068.96 | 16299.13 | 0.96 |
| 2024-06-26 | 17.91 | 17.24 | -0.60 | -3.36 | 190299.65 | 32725.24 | 1.95 |
| 2024-06-25 | 17.65 | 17.84 | 0.21 | 1.19 | 51397.09 | 9158.39 | 0.53 |
| 2024-06-24 | 18.21 | 17.63 | -0.65 | -3.56 | 103235.15 | 18594.45 | 1.06 |
| 2024-06-21 | 17.34 | 18.28 | -0.33 | -1.77 | 187592.44 | 33718.95 | 1.92 |
| 2024-06-20 | 18.55 | 18.61 | 0.05 | 0.27 | 54608.17 | 10179.70 | 0.56 |
| 2024-06-19 | 18.36 | 18.56 | 0.20 | 1.09 | 108673.15 | 20407.57 | 1.11 |
| 2024-06-18 | 18.05 | 18.36 | 0.43 | 2.40 | 65819.67 | 11976.68 | 0.67 |
| 2024-06-17 | 25.68 | 25.57 | -0.28 | -1.08 | 59834.92 | 15316.30 | 0.86 |
| 2024-06-14 | 26.03 | 25.85 | -0.24 | -0.92 | 51838.15 | 13448.01 | 0.74 |
| 2024-06-13 | 26.38 | 26.09 | -0.32 | -1.21 | 72541.85 | 18817.64 | 1.04 |
| 2024-06-12 | 26.90 | 26.41 | -0.39 | -1.46 | 35505.06 | 9436.24 | 0.51 |
| 2024-06-11 | 26.79 | 26.80 | 0.01 | 0.04 | 39648.08 | 10558.63 | 0.57 |
| 2024-06-07 | 27.01 | 26.79 | -0.22 | -0.82 | 23819.56 | 6412.27 | 0.34 |
| 2024-06-06 | 26.98 | 27.01 | 0.06 | 0.22 | 42543.24 | 11546.69 | 0.61 |
| 2024-06-05 | 27.66 | 26.95 | -0.71 | -2.57 | 36188.86 | 9805.12 | 0.52 |
| 2024-06-04 | 27.14 | 27.66 | 0.63 | 2.33 | 40510.51 | 11089.01 | 0.58 |
| 2024-06-03 | 27.03 | 27.03 | -0.15 | -0.55 | 54450.06 | 14802.44 | 0.78 |
| 2024-05-31 | 27.80 | 27.18 | -0.52 | -1.88 | 43482.57 | 11912.86 | 0.62 |
| 2024-05-30 | 28.07 | 27.70 | -0.52 | -1.84 | 25273.23 | 7015.89 | 0.36 |
| 2024-05-29 | 28.05 | 28.22 | 0.11 | 0.39 | 23961.43 | 6766.35 | 0.34 |
| 2024-05-28 | 28.46 | 28.11 | -0.29 | -1.02 | 29395.66 | 8273.97 | 0.42 |
| 2024-05-27 | 28.01 | 28.40 | 0.63 | 2.27 | 38269.04 | 10856.91 | 0.55 |
| 2024-05-24 | 28.28 | 27.77 | -0.69 | -2.42 | 34106.87 | 9551.31 | 0.49 |
| 2024-05-23 | 28.03 | 28.46 | 0.43 | 1.53 | 44128.36 | 12465.15 | 0.63 |
| 2024-05-22 | 28.20 | 28.03 | -0.02 | -0.07 | 36676.00 | 10313.11 | 0.52 |
| 2024-05-21 | 28.45 | 28.05 | -0.40 | -1.41 | 34910.10 | 9849.63 | 0.50 |
| 2024-05-20 | 27.40 | 28.45 | 1.05 | 3.83 | 66993.25 | 18739.38 | 0.96 |
| 2024-05-17 | 28.00 | 27.40 | -0.90 | -3.18 | 71629.83 | 19583.70 | 1.02 |
| 2024-05-16 | 28.61 | 28.30 | -0.41 | -1.43 | 47302.87 | 13416.68 | 0.68 |
| 2024-05-15 | 29.03 | 28.71 | -0.28 | -0.97 | 65454.91 | 19055.72 | 0.94 |
日K线
周K线
月K线
