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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.45 | 8.50 | 8.15 | 8.18 | -4.55% | 0.72 | 1.30% |
| 2026-03-20 | 8.69 | 8.81 | 8.55 | 8.57 | -2.06% | 0.47 | 0.82% |
| 2026-03-19 | 8.90 | 8.94 | 8.72 | 8.75 | -2.02% | 0.47 | 0.81% |
| 2026-03-18 | 8.91 | 8.93 | 8.77 | 8.93 | +0.22% | 0.48 | 0.82% |
| 2026-03-17 | 9.03 | 9.07 | 8.91 | 8.91 | -1.22% | 0.47 | 0.78% |
| 2026-03-16 | 8.93 | 9.07 | 8.91 | 9.02 | +0.89% | 0.30 | 0.51% |
| 2026-03-13 | 9.02 | 9.08 | 8.93 | 8.94 | -1.11% | 0.44 | 0.73% |
| 2026-03-12 | 9.11 | 9.15 | 9.02 | 9.04 | -0.77% | 0.36 | 0.59% |
| 2026-03-11 | 9.20 | 9.23 | 9.08 | 9.11 | -0.98% | 0.47 | 0.77% |
| 2026-03-10 | 9.17 | 9.21 | 9.14 | 9.20 | +0.88% | 0.44 | 0.72% |
| 2026-03-09 | 9.09 | 9.15 | 9.02 | 9.12 | -0.76% | 0.56 | 0.92% |
| 2026-03-06 | 9.08 | 9.20 | 9.00 | 9.19 | +1.21% | 0.70 | 1.15% |
| 2026-03-05 | 8.94 | 9.21 | 8.94 | 9.08 | +1.57% | 0.85 | 1.41% |
| 2026-03-04 | 9.07 | 9.23 | 8.91 | 8.94 | -4.59% | 1.03 | 1.71% |
| 2026-03-03 | 9.11 | 9.79 | 8.96 | 9.37 | +2.74% | 1.63 | 2.63% |
| 2026-03-02 | 9.41 | 9.42 | 9.06 | 9.12 | -4.30% | 0.97 | 1.58% |
| 2026-02-27 | 9.55 | 9.61 | 9.50 | 9.53 | -0.52% | 0.54 | 0.85% |
| 2026-02-26 | 9.73 | 9.73 | 9.56 | 9.58 | -1.34% | 0.59 | 0.92% |
| 2026-02-25 | 9.66 | 9.74 | 9.64 | 9.71 | +0.10% | 0.49 | 0.76% |
| 2026-02-24 | 9.66 | 9.70 | 9.55 | 9.70 | +0.52% | 0.63 | 0.98% |