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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.68 | 9.74 | 9.64 | 9.65 | +0.10% | 0.39 | 0.60% |
| 2026-02-12 | 9.84 | 9.84 | 9.62 | 9.64 | -2.03% | 0.89 | 1.38% |
| 2026-02-11 | 9.89 | 9.89 | 9.83 | 9.84 | -0.51% | 0.49 | 0.75% |
| 2026-02-10 | 9.95 | 9.95 | 9.88 | 9.89 | -0.60% | 0.68 | 1.03% |
| 2026-02-09 | 9.92 | 9.98 | 9.90 | 9.95 | -0.10% | 0.91 | 1.38% |
| 2026-02-06 | 10.17 | 10.18 | 9.90 | 9.96 | -3.49% | 1.78 | 2.68% |
| 2026-02-05 | 9.98 | 10.55 | 9.95 | 10.32 | +3.10% | 2.11 | 3.09% |
| 2026-02-04 | 9.94 | 10.05 | 9.89 | 10.01 | +0.81% | 0.90 | 1.35% |
| 2026-02-03 | 9.99 | 10.06 | 9.84 | 9.93 | -0.70% | 1.19 | 1.80% |
| 2026-02-02 | 10.01 | 10.17 | 9.99 | 10.00 | -0.99% | 0.88 | 1.32% |
| 2026-01-30 | 10.15 | 10.23 | 10.06 | 10.10 | -0.10% | 0.94 | 1.39% |
| 2026-01-29 | 10.07 | 10.17 | 9.92 | 10.11 | 0.00% | 0.94 | 1.40% |
| 2026-01-28 | 10.19 | 10.22 | 10.07 | 10.11 | -0.79% | 0.90 | 1.34% |
| 2026-01-27 | 10.25 | 10.30 | 10.05 | 10.19 | -0.49% | 1.03 | 1.52% |
| 2026-01-26 | 10.50 | 10.50 | 10.21 | 10.24 | -2.48% | 1.39 | 2.03% |
| 2026-01-23 | 10.35 | 10.53 | 10.32 | 10.50 | +1.35% | 1.16 | 1.67% |
| 2026-01-22 | 10.30 | 10.36 | 10.27 | 10.36 | +0.39% | 0.85 | 1.24% |
| 2026-01-21 | 10.36 | 10.45 | 10.25 | 10.32 | -1.24% | 0.92 | 1.33% |
| 2026-01-20 | 10.48 | 10.55 | 10.36 | 10.45 | +0.19% | 1.25 | 1.79% |
| 2026-01-19 | 10.25 | 10.49 | 10.23 | 10.43 | +1.56% | 1.16 | 1.68% |