国芳集团 sh.601086
8.11
-2.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.31 | 8.39 | 8.07 | 8.11 | -2.41% | 0.84 | 1.54% |
| 2026-05-21 | 8.59 | 8.73 | 8.25 | 8.31 | -3.37% | 0.90 | 1.59% |
| 2026-05-20 | 8.76 | 8.89 | 8.55 | 8.60 | -2.93% | 0.84 | 1.45% |
| 2026-05-19 | 8.82 | 9.12 | 8.70 | 8.86 | +1.26% | 1.32 | 2.22% |
| 2026-05-18 | 8.54 | 8.80 | 8.50 | 8.75 | +2.22% | 1.08 | 1.86% |
| 2026-05-15 | 9.06 | 9.08 | 8.50 | 8.56 | -4.89% | 1.74 | 3.01% |
| 2026-05-14 | 9.14 | 9.44 | 8.90 | 9.00 | -2.70% | 2.50 | 4.09% |
| 2026-05-13 | 9.19 | 9.37 | 9.05 | 9.25 | +2.21% | 2.96 | 4.81% |
| 2026-05-12 | 9.11 | 9.19 | 8.97 | 9.05 | -0.88% | 1.46 | 2.41% |
| 2026-05-11 | 8.97 | 9.13 | 8.90 | 9.13 | +0.55% | 1.60 | 2.67% |
| 2026-05-08 | 8.87 | 9.16 | 8.75 | 9.08 | +3.30% | 2.29 | 3.82% |
| 2026-05-07 | 8.80 | 8.93 | 8.67 | 8.79 | +0.34% | 1.69 | 2.89% |
| 2026-05-06 | 8.91 | 8.92 | 8.68 | 8.76 | -1.90% | 2.25 | 3.86% |
| 2026-04-30 | 8.50 | 8.93 | 8.50 | 8.93 | +9.98% | 2.18 | 3.71% |
| 2026-04-29 | 8.10 | 8.23 | 8.06 | 8.12 | 0.00% | 0.43 | 0.79% |
| 2026-04-28 | 8.26 | 8.33 | 8.03 | 8.12 | -2.64% | 0.74 | 1.36% |
| 2026-04-27 | 8.10 | 8.39 | 8.03 | 8.34 | +2.96% | 0.86 | 1.57% |
| 2026-04-24 | 8.24 | 8.33 | 8.07 | 8.10 | -2.76% | 0.70 | 1.28% |
| 2026-04-23 | 8.30 | 8.48 | 8.22 | 8.33 | -1.77% | 0.85 | 1.53% |
| 2026-04-22 | 8.66 | 8.70 | 8.44 | 8.48 | -3.31% | 1.15 | 2.02% |