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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.63 | 12.89 | 11.50 | 12.66 | +8.06% | 7.82 | 9.54% |
| 2025-05-23 | 12.24 | 12.36 | 11.68 | 11.71 | -5.31% | 5.62 | 7.07% |
| 2025-05-22 | 12.23 | 13.06 | 12.23 | 12.37 | -2.28% | 6.21 | 7.35% |
| 2025-05-21 | 12.88 | 13.45 | 12.53 | 12.66 | -5.91% | 8.89 | 10.30% |
| 2025-05-20 | 13.78 | 14.59 | 12.71 | 13.45 | -4.25% | 12.03 | 13.11% |
| 2025-05-19 | 12.98 | 14.62 | 12.98 | 14.05 | +3.44% | 13.24 | 14.16% |
| 2025-05-16 | 12.93 | 13.94 | 12.34 | 13.58 | +4.27% | 13.05 | 14.71% |
| 2025-05-15 | 12.53 | 14.17 | 11.93 | 13.02 | +1.08% | 14.47 | 16.86% |
| 2025-05-14 | 11.51 | 12.89 | 11.04 | 12.89 | +10.02% | 13.26 | 16.08% |
| 2025-05-13 | 11.19 | 12.28 | 10.99 | 11.71 | +4.43% | 10.03 | 12.73% |
| 2025-05-12 | 11.43 | 11.43 | 10.66 | 11.22 | +2.45% | 6.83 | 9.21% |
| 2025-05-09 | 10.94 | 11.89 | 10.94 | 10.95 | -7.87% | 7.54 | 9.96% |
| 2025-05-08 | 10.99 | 12.43 | 10.65 | 11.88 | +4.09% | 10.34 | 13.31% |
| 2025-05-07 | 10.54 | 11.41 | 10.30 | 11.41 | +9.96% | 9.37 | 12.77% |
| 2025-05-06 | 10.23 | 10.38 | 10.00 | 10.38 | +4.09% | 5.68 | 8.29% |