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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.73 | 11.23 | 10.65 | 11.10 | +4.32% | 4.42 | 6.09% |
| 2025-08-18 | 10.49 | 10.64 | 10.43 | 10.64 | +0.76% | 2.27 | 3.22% |
| 2025-08-15 | 10.50 | 10.64 | 10.40 | 10.56 | -1.22% | 2.52 | 3.59% |
| 2025-08-14 | 10.81 | 10.99 | 10.65 | 10.69 | -6.39% | 4.72 | 6.56% |
| 2025-08-13 | 11.73 | 12.21 | 11.40 | 11.42 | +2.88% | 7.63 | 9.75% |
| 2025-08-12 | 11.20 | 11.50 | 10.90 | 11.10 | -0.36% | 4.31 | 5.83% |
| 2025-08-11 | 10.57 | 11.30 | 10.45 | 11.14 | +5.09% | 5.63 | 7.66% |
| 2025-08-08 | 10.57 | 10.85 | 10.46 | 10.60 | +0.38% | 1.61 | 2.28% |
| 2025-08-07 | 10.44 | 10.77 | 10.34 | 10.56 | +1.15% | 2.10 | 2.99% |
| 2025-08-06 | 10.34 | 10.45 | 10.21 | 10.44 | +0.87% | 1.49 | 2.16% |
| 2025-08-05 | 10.35 | 10.42 | 10.27 | 10.35 | +0.39% | 1.35 | 1.96% |
| 2025-08-04 | 10.36 | 10.36 | 10.15 | 10.31 | -0.96% | 1.45 | 2.12% |
| 2025-08-01 | 10.56 | 10.69 | 10.40 | 10.41 | -2.07% | 1.36 | 1.94% |
| 2025-07-31 | 10.87 | 10.87 | 10.60 | 10.63 | -4.15% | 2.54 | 3.57% |
| 2025-07-30 | 10.61 | 11.33 | 10.56 | 11.09 | +3.55% | 3.67 | 5.03% |
| 2025-07-29 | 10.90 | 10.94 | 10.55 | 10.71 | -1.38% | 1.96 | 2.75% |
| 2025-07-28 | 10.91 | 10.97 | 10.82 | 10.86 | -0.64% | 1.59 | 2.20% |
| 2025-07-25 | 11.11 | 11.15 | 10.90 | 10.93 | -2.06% | 2.32 | 3.18% |
| 2025-07-24 | 11.11 | 11.30 | 11.02 | 11.16 | +0.45% | 2.20 | 2.95% |
| 2025-07-23 | 11.09 | 11.39 | 11.01 | 11.11 | -0.54% | 2.33 | 3.13% |