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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.94 | 12.25 | 11.84 | 12.02 | +0.67% | 3.41 | 4.25% |
| 2025-06-23 | 11.50 | 12.13 | 11.37 | 11.94 | +0.93% | 3.05 | 3.86% |
| 2025-06-20 | 12.00 | 12.16 | 11.70 | 11.83 | +0.17% | 2.84 | 3.58% |
| 2025-06-19 | 12.45 | 12.55 | 11.75 | 11.81 | -6.05% | 4.18 | 5.20% |
| 2025-06-18 | 13.02 | 13.12 | 12.41 | 12.57 | -4.63% | 4.64 | 5.50% |
| 2025-06-17 | 13.03 | 13.59 | 12.95 | 13.18 | +0.69% | 4.48 | 5.08% |
| 2025-06-16 | 12.70 | 13.42 | 12.50 | 13.09 | -0.08% | 4.28 | 4.96% |
| 2025-06-13 | 13.02 | 13.48 | 12.83 | 13.10 | -0.08% | 3.98 | 4.52% |
| 2025-06-12 | 13.50 | 13.60 | 13.07 | 13.11 | -5.27% | 5.24 | 5.96% |
| 2025-06-11 | 14.32 | 14.32 | 13.56 | 13.84 | -4.59% | 8.42 | 9.08% |
| 2025-06-10 | 14.09 | 15.35 | 13.92 | 14.51 | +1.60% | 11.38 | 11.75% |
| 2025-06-09 | 13.78 | 14.44 | 13.53 | 14.28 | +4.59% | 9.20 | 9.71% |
| 2025-06-06 | 14.10 | 14.27 | 13.56 | 13.65 | -3.17% | 7.28 | 7.87% |
| 2025-06-05 | 15.17 | 15.22 | 14.00 | 14.10 | -5.21% | 13.35 | 13.62% |
| 2025-06-04 | 13.45 | 14.87 | 13.34 | 14.87 | +10.00% | 11.57 | 12.33% |
| 2025-06-03 | 12.70 | 14.49 | 12.70 | 13.52 | -4.16% | 9.15 | 10.03% |
| 2025-05-30 | 14.71 | 15.27 | 14.11 | 14.11 | -10.02% | 9.35 | 9.71% |
| 2025-05-29 | 14.86 | 15.68 | 14.38 | 15.68 | +9.97% | 18.98 | 18.60% |
| 2025-05-28 | 12.63 | 14.26 | 12.54 | 14.26 | +9.97% | 10.41 | 11.33% |
| 2025-05-27 | 12.49 | 13.42 | 12.43 | 12.97 | +2.44% | 9.54 | 11.04% |