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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.86 | 9.25 | 8.65 | 8.77 | 0.00% | 1.81 | 3.07% |
| 2026-04-20 | 8.98 | 8.98 | 8.62 | 8.77 | -2.56% | 1.28 | 2.20% |
| 2026-04-17 | 9.03 | 9.11 | 8.85 | 9.00 | -0.11% | 0.99 | 1.65% |
| 2026-04-16 | 8.88 | 9.03 | 8.80 | 9.01 | +1.46% | 0.69 | 1.16% |
| 2026-04-15 | 8.90 | 8.92 | 8.82 | 8.88 | -0.34% | 0.35 | 0.59% |
| 2026-04-14 | 8.89 | 8.94 | 8.80 | 8.91 | +0.68% | 0.49 | 0.83% |
| 2026-04-13 | 8.80 | 8.85 | 8.77 | 8.85 | +0.11% | 0.32 | 0.54% |
| 2026-04-10 | 8.74 | 8.89 | 8.73 | 8.84 | +1.38% | 0.44 | 0.75% |
| 2026-04-09 | 8.85 | 8.89 | 8.70 | 8.72 | -2.13% | 0.51 | 0.88% |
| 2026-04-08 | 8.90 | 8.92 | 8.83 | 8.91 | +0.68% | 0.57 | 0.96% |
| 2026-04-07 | 8.60 | 8.85 | 8.54 | 8.85 | +2.55% | 0.43 | 0.74% |
| 2026-04-03 | 8.90 | 8.90 | 8.61 | 8.63 | -2.15% | 0.35 | 0.61% |
| 2026-04-02 | 8.88 | 8.88 | 8.76 | 8.82 | -0.56% | 0.26 | 0.44% |
| 2026-04-01 | 8.90 | 8.90 | 8.75 | 8.87 | +0.80% | 0.43 | 0.73% |
| 2026-03-31 | 8.89 | 8.98 | 8.80 | 8.80 | -0.68% | 0.47 | 0.79% |
| 2026-03-30 | 8.77 | 8.88 | 8.74 | 8.86 | +0.45% | 0.45 | 0.77% |
| 2026-03-27 | 8.65 | 8.84 | 8.61 | 8.82 | +1.15% | 0.42 | 0.72% |
| 2026-03-26 | 8.68 | 8.93 | 8.60 | 8.72 | +0.35% | 0.61 | 1.04% |
| 2026-03-25 | 8.60 | 8.73 | 8.56 | 8.69 | +1.28% | 0.46 | 0.80% |
| 2026-03-24 | 8.30 | 8.60 | 8.27 | 8.58 | +4.89% | 0.97 | 1.72% |