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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.62 | 11.68 | 11.11 | 11.17 | -3.71% | 3.97 | 5.29% |
| 2025-07-21 | 11.40 | 11.69 | 11.33 | 11.60 | -0.77% | 3.57 | 4.65% |
| 2025-07-18 | 11.65 | 12.18 | 11.56 | 11.69 | -4.26% | 6.99 | 8.89% |
| 2025-07-17 | 11.35 | 12.21 | 11.35 | 12.21 | +10.00% | 9.41 | 11.72% |
| 2025-07-16 | 10.88 | 11.19 | 10.85 | 11.10 | +1.46% | 1.75 | 2.37% |
| 2025-07-15 | 11.23 | 11.23 | 10.88 | 10.94 | -2.76% | 1.85 | 2.53% |
| 2025-07-14 | 11.20 | 11.28 | 11.15 | 11.25 | -0.09% | 1.30 | 1.74% |
| 2025-07-11 | 11.15 | 11.26 | 10.95 | 11.26 | +0.72% | 2.46 | 3.32% |
| 2025-07-10 | 11.22 | 11.45 | 11.03 | 11.18 | -1.32% | 2.11 | 2.83% |
| 2025-07-09 | 11.35 | 11.52 | 11.30 | 11.33 | -1.05% | 2.47 | 3.25% |
| 2025-07-08 | 11.36 | 11.79 | 11.24 | 11.45 | +1.78% | 2.70 | 3.52% |
| 2025-07-07 | 11.24 | 11.36 | 11.13 | 11.25 | +0.18% | 1.62 | 2.16% |
| 2025-07-04 | 11.70 | 11.77 | 11.13 | 11.23 | -4.10% | 3.47 | 4.59% |
| 2025-07-03 | 11.70 | 11.98 | 11.70 | 11.71 | -5.72% | 4.56 | 5.81% |
| 2025-07-02 | 12.26 | 12.67 | 12.06 | 12.42 | +1.22% | 4.88 | 5.91% |
| 2025-07-01 | 12.15 | 12.28 | 11.81 | 12.27 | +0.99% | 4.15 | 5.17% |
| 2025-06-30 | 12.10 | 12.24 | 11.94 | 12.15 | -0.25% | 2.79 | 3.45% |
| 2025-06-27 | 12.25 | 12.53 | 12.16 | 12.18 | -4.02% | 4.30 | 5.25% |
| 2025-06-26 | 11.94 | 13.00 | 11.90 | 12.69 | +2.67% | 6.76 | 8.16% |
| 2025-06-25 | 12.70 | 12.99 | 12.31 | 12.36 | +2.83% | 5.50 | 6.57% |