集友股份

603429
🏛️ 中国 →
13.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.39 13.43 13.10 13.29 2,400.5K
09:35 13.28 13.38 13.16 13.37 1,191.5K
09:40 13.38 13.64 13.38 13.62 1,256.4K
09:45 13.63 13.75 13.53 13.75 893.8K
09:50 13.75 13.96 13.65 13.95 1,142.2K
09:55 13.95 13.95 13.75 13.79 1,233.6K
10:00 13.76 13.86 13.65 13.71 953.4K
10:05 13.72 13.92 13.72 13.90 731.0K
10:10 13.90 13.96 13.75 13.75 667.2K
10:15 13.75 13.75 13.66 13.67 483.6K
10:20 13.68 13.68 13.60 13.61 550.0K
10:25 13.62 13.68 13.60 13.61 276.2K
10:30 13.63 13.77 13.62 13.75 327.7K
10:35 13.74 13.75 13.68 13.68 198.4K
10:40 13.68 13.68 13.53 13.54 464.1K
10:45 13.54 13.64 13.54 13.63 178.1K
10:50 13.63 13.67 13.63 13.66 88.2K
10:55 13.68 13.68 13.63 13.67 96.9K
11:00 13.66 13.73 13.66 13.73 109.4K
11:05 13.71 13.82 13.68 13.76 185.1K
11:10 13.76 13.76 13.69 13.72 87.0K
11:15 13.72 13.79 13.71 13.75 116.1K
11:20 13.75 13.80 13.73 13.76 176.5K
11:25 13.76 13.76 13.69 13.69 179.4K
13:00 13.69 13.88 13.69 13.83 474.9K
13:05 13.85 13.91 13.83 13.90 643.3K
13:10 13.89 13.89 13.73 13.76 326.6K
13:15 13.76 13.77 13.72 13.76 229.5K
13:20 13.75 13.83 13.72 13.79 325.6K
13:25 13.76 13.90 13.75 13.87 445.1K
13:30 13.87 13.91 13.81 13.82 478.9K
13:35 13.82 13.84 13.75 13.75 347.5K
13:40 13.74 13.75 13.64 13.65 739.8K
13:45 13.65 13.68 13.60 13.68 338.2K
13:50 13.67 13.67 13.55 13.58 360.4K
13:55 13.59 13.61 13.54 13.56 359.0K
14:00 13.56 13.65 13.56 13.63 174.3K
14:05 13.63 13.71 13.63 13.70 204.0K
14:10 13.70 13.77 13.69 13.71 522.4K
14:15 13.69 13.72 13.67 13.70 158.7K
14:20 13.71 13.71 13.67 13.67 210.4K
14:25 13.67 13.67 13.64 13.65 144.0K
14:30 13.65 13.70 13.64 13.65 242.2K
14:35 13.66 13.68 13.62 13.65 220.8K
14:40 13.65 13.70 13.65 13.65 564.6K
14:45 13.65 13.67 13.62 13.62 318.3K
14:50 13.62 13.66 13.56 13.65 732.0K
14:55 13.65 13.67 13.61 13.62 526.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.45 14.00 13.09 13.65 23.2M
2025-09-25 13.25 13.65 13.13 13.53 20.2M
2025-09-24 12.98 13.68 12.83 13.28 22.8M
2025-09-23 13.10 13.15 12.39 12.90 28.0M
2025-09-22 11.86 12.93 11.77 12.93 20.3M
2025-09-19 10.88 11.90 10.88 11.75 24.7M
2025-09-18 11.66 11.75 11.27 11.36 17.7M
2025-09-17 11.94 11.94 11.42 11.63 13.7M
2025-09-16 11.84 12.19 11.60 11.67 20.0M
2025-09-15 11.73 12.50 11.57 11.88 28.3M
2025-09-12 11.95 12.09 11.60 11.65 19.7M
2025-09-11 12.00 12.29 11.51 11.95 29.8M
2025-09-10 13.02 13.07 11.99 12.15 56.1M
2025-09-09 11.76 13.07 11.76 13.07 38.7M
2025-09-08 11.10 12.08 10.92 11.88 32.7M
2025-09-05 10.65 11.00 10.51 10.98 11.1M
2025-09-04 10.89 10.97 10.38 10.60 14.7M
2025-09-03 10.89 11.27 10.67 10.72 15.9M
2025-09-02 10.89 11.06 10.70 10.87 25.3M
2025-09-01 9.91 10.89 9.84 10.89 23.4M
2025-08-29 9.81 10.02 9.74 9.90 7.0M
2025-08-28 9.98 10.04 9.48 9.83 14.1M
2025-08-27 10.01 10.30 9.94 9.97 16.3M
2025-08-26 9.89 10.24 9.82 10.00 15.5M
2025-08-25 9.81 10.14 9.69 9.94 13.5M
2025-08-22 9.84 9.84 9.71 9.81 7.9M
2025-08-21 9.78 9.86 9.65 9.82 7.5M
2025-08-20 9.71 9.93 9.70 9.78 8.3M
2025-08-19 9.86 9.94 9.73 9.74 8.0M
2025-08-18 9.84 9.95 9.69 9.86 11.7M
2025-08-15 10.04 10.04 9.78 9.83 10.4M
2025-08-14 10.11 10.34 9.99 10.05 9.6M
2025-08-13 9.97 10.26 9.91 10.10 11.7M
2025-08-12 10.04 10.04 9.86 9.97 7.5M
2025-08-11 10.32 10.35 9.96 10.04 10.7M
2025-08-08 9.97 10.16 9.77 10.14 11.9M
2025-08-07 9.87 10.10 9.86 9.97 12.1M
2025-08-06 9.96 9.96 9.70 9.85 10.2M
2025-08-05 10.08 10.15 9.90 9.96 11.6M
2025-08-04 9.21 10.07 9.12 10.02 23.8M
2025-08-01 8.96 9.43 8.96 9.34 15.0M
2025-07-31 9.10 9.16 8.88 8.95 7.8M
2025-07-30 9.03 9.19 8.92 9.10 9.4M
2025-07-29 9.13 9.19 9.00 9.09 10.0M
2025-07-28 8.95 9.24 8.90 9.13 16.5M
2025-07-25 8.85 8.97 8.76 8.88 14.2M
2025-07-24 9.30 9.36 8.61 8.90 25.9M
2025-07-23 9.21 9.54 9.21 9.39 12.9M
2025-07-22 9.83 9.93 9.67 9.71 8.4M
2025-07-21 9.90 9.95 9.71 9.84 8.5M
2025-07-18 9.88 10.15 9.80 9.91 8.0M
2025-07-17 10.02 10.06 9.88 9.90 7.5M
2025-07-16 9.98 10.38 9.96 10.00 11.4M
2025-07-15 9.96 10.16 9.68 10.03 9.3M
2025-07-14 9.95 10.15 9.88 10.10 8.5M
2025-07-11 10.15 10.17 10.00 10.09 9.1M
2025-07-10 10.40 10.43 10.05 10.13 14.1M
2025-07-09 10.55 10.70 10.20 10.30 27.5M
2025-07-08 9.30 10.19 9.25 10.19 21.9M
2025-07-07 9.32 9.34 9.20 9.26 4.6M
2025-07-04 9.35 9.44 9.27 9.29 4.5M
2025-07-03 9.34 9.49 9.33 9.40 4.4M
2025-07-02 9.59 9.59 9.34 9.42 4.8M
2025-07-01 9.35 9.58 9.20 9.52 9.4M
2025-06-30 9.33 9.44 9.15 9.37 7.4M
2025-06-27 9.43 9.57 9.25 9.36 8.7M
2025-06-26 9.60 9.60 9.28 9.41 8.9M
2025-06-25 9.72 9.83 9.52 9.58 8.2M
2025-06-24 9.44 9.78 9.35 9.72 10.2M
2025-06-23 9.50 9.58 9.30 9.53 9.1M
2025-06-20 9.44 9.62 9.33 9.55 9.3M
2025-06-19 9.77 9.97 9.44 9.49 13.5M
2025-06-18 9.65 9.76 9.45 9.73 11.8M
2025-06-17 9.18 9.86 9.18 9.60 20.9M
2025-06-16 8.85 9.27 8.72 9.17 13.6M
2025-06-13 8.93 8.95 8.74 8.77 11.7M
2025-06-12 9.25 9.54 8.90 9.02 22.3M
2025-06-11 9.13 9.40 8.87 9.30 14.8M
2025-06-10 9.23 9.29 8.98 9.04 24.1M
2025-06-09 8.48 9.20 8.40 9.20 36.2M
2025-06-06 8.20 8.52 8.12 8.36 15.5M
2025-06-05 8.10 8.20 8.00 8.10 7.9M
2025-06-04 8.00 8.14 7.95 8.10 7.2M
2025-06-03 8.09 8.14 7.98 7.99 6.1M
2025-05-30 8.18 8.18 8.03 8.09 5.9M
2025-05-29 8.11 8.18 8.03 8.18 10.6M
2025-05-28 8.30 8.30 8.11 8.12 8.1M
2025-05-27 8.15 8.45 8.13 8.31 13.4M
2025-05-26 7.96 8.42 7.76 8.30 29.2M
2025-05-23 7.89 8.04 7.60 7.92 24.4M
2025-05-22 8.88 8.97 8.03 8.03 39.5M
2025-05-21 8.99 9.08 8.85 8.92 10.0M
2025-05-20 8.92 9.10 8.80 9.08 18.2M
2025-05-19 9.31 9.52 8.75 8.92 30.8M
2025-05-16 10.75 10.76 9.72 9.72 14.9M
2025-05-15 10.36 10.93 10.26 10.80 15.5M
2025-05-14 10.20 10.29 9.98 10.25 7.7M
2025-05-13 10.18 10.35 10.08 10.18 8.7M
2025-05-12 9.70 10.22 9.68 10.17 13.3M
2025-05-09 9.61 9.78 9.38 9.71 9.4M
2025-05-08 9.47 9.80 9.38 9.61 12.1M
2025-05-07 9.65 9.68 9.29 9.52 9.7M
2025-05-06 9.04 9.50 9.04 9.50 11.6M
2025-04-30 8.87 9.24 8.80 9.01 13.4M
2025-04-29 8.34 8.95 8.28 8.83 13.1M
2025-04-28 8.39 8.58 8.24 8.34 5.8M
2025-04-25 8.36 8.46 8.23 8.35 3.6M
2025-04-24 8.45 8.46 8.31 8.36 7.4M
2025-04-23 8.61 8.78 8.41 8.41 7.8M
2025-04-22 8.62 8.69 8.45 8.54 4.5M
2025-04-21 8.51 8.60 8.36 8.59 5.6M
2025-04-18 8.58 8.70 8.40 8.50 6.2M
2025-04-17 8.36 8.54 8.26 8.50 8.0M
2025-04-16 8.28 8.37 8.04 8.35 9.2M
2025-04-15 8.14 8.46 8.10 8.44 12.0M
2025-04-14 7.69 8.10 7.67 8.02 8.7M
2025-04-11 7.50 7.74 7.44 7.62 5.5M
2025-04-10 7.39 7.84 7.39 7.55 7.9M
2025-04-09 7.35 7.40 6.73 7.31 8.9M
2025-04-08 7.42 7.70 7.08 7.35 13.4M
2025-04-07 8.01 8.20 7.72 7.72 15.0M
2025-04-03 8.62 8.78 8.41 8.58 10.8M
2025-04-02 8.48 8.84 8.27 8.72 15.4M
2025-04-01 8.26 8.62 8.06 8.40 23.5M
2025-03-31 7.53 8.32 7.53 8.29 28.5M
2025-03-28 7.81 7.81 7.53 7.56 3.5M
2025-03-27 7.68 7.79 7.56 7.74 5.2M
2025-03-26 7.39 7.70 7.39 7.67 4.1M
2025-03-25 7.30 7.52 7.19 7.51 7.4M
2025-03-24 7.82 7.82 7.03 7.23 10.3M
2025-03-21 7.80 7.85 7.65 7.78 5.1M
2025-03-20 7.90 7.93 7.76 7.79 4.7M
2025-03-19 7.99 8.08 7.86 7.90 5.3M
2025-03-18 7.94 8.03 7.81 8.00 7.4M
2025-03-17 7.97 7.97 7.76 7.87 8.4M
2025-03-14 7.67 8.09 7.57 7.93 11.5M
2025-03-13 7.58 7.68 7.47 7.62 4.9M
2025-03-12 7.71 7.78 7.57 7.62 6.3M
2025-03-11 7.66 7.83 7.51 7.68 6.8M
2025-03-10 7.69 7.95 7.39 7.66 15.0M
2025-03-07 7.80 8.00 7.62 7.67 9.5M
2025-03-06 7.46 7.91 7.44 7.85 12.2M
2025-03-05 7.46 7.55 7.38 7.49 8.0M
2025-03-04 7.44 7.60 7.34 7.53 10.3M
2025-03-03 7.74 7.88 7.37 7.44 15.3M
2025-02-28 7.75 7.78 7.57 7.75 13.8M
2025-02-27 7.51 7.80 7.51 7.76 19.2M
2025-02-26 7.11 7.67 7.11 7.60 33.0M
2025-02-25 6.70 7.36 6.70 7.36 8.9M
2025-02-24 6.86 7.00 6.65 6.69 9.2M
2025-02-21 6.98 6.99 6.74 6.85 7.1M
2025-02-20 6.83 7.11 6.79 6.98 9.9M
2025-02-19 6.94 7.05 6.73 6.83 11.3M
2025-02-18 7.17 7.27 6.92 6.94 7.4M
2025-02-17 6.83 7.25 6.82 7.17 11.9M
2025-02-14 7.10 7.22 6.65 6.81 13.6M
2025-02-13 7.06 7.33 7.06 7.12 7.4M
2025-02-12 7.07 7.17 7.00 7.09 6.1M
2025-02-11 7.10 7.35 7.06 7.11 7.6M
2025-02-10 7.14 7.26 7.05 7.16 8.3M
2025-02-07 6.70 7.25 6.68 7.20 17.3M
2025-02-06 6.80 7.04 6.61 6.71 15.8M
2025-02-05 6.49 6.96 6.49 6.88 13.6M
2025-01-27 6.27 6.75 6.17 6.52 13.0M
2025-01-24 5.89 6.28 5.81 6.14 11.9M
2025-01-23 5.91 6.22 5.83 5.89 9.7M
2025-01-22 6.00 6.02 5.77 5.79 6.7M
2025-01-21 6.07 6.19 5.94 5.97 6.6M
2025-01-20 6.17 6.20 5.94 6.04 5.1M
2025-01-17 6.06 6.10 5.97 6.07 4.1M
2025-01-16 6.15 6.32 6.02 6.06 7.7M
2025-01-15 6.15 6.15 5.96 6.10 8.1M
2025-01-14 5.81 6.08 5.72 6.08 7.4M
2025-01-13 5.51 5.77 5.36 5.71 7.7M
2025-01-10 5.80 5.96 5.55 5.57 7.3M
2025-01-09 5.83 5.99 5.75 5.85 6.5M
2025-01-08 5.88 5.95 5.65 5.83 6.9M
2025-01-07 5.67 5.96 5.56 5.87 10.0M
2025-01-06 5.80 5.87 5.46 5.71 10.1M
2025-01-03 6.19 6.27 5.80 5.84 12.5M
2025-01-02 6.26 6.57 6.12 6.16 12.2M