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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.40 | 10.45 | 10.16 | 10.27 | -1.16% | 1.67 | 2.45% |
| 2026-01-15 | 10.59 | 10.70 | 10.32 | 10.39 | -1.89% | 1.55 | 2.23% |
| 2026-01-14 | 10.54 | 10.78 | 10.46 | 10.59 | +0.28% | 1.81 | 2.57% |
| 2026-01-13 | 10.94 | 11.16 | 10.54 | 10.56 | -3.74% | 2.66 | 3.69% |
| 2026-01-12 | 10.64 | 10.99 | 10.53 | 10.97 | +3.10% | 2.86 | 3.97% |
| 2026-01-09 | 10.38 | 10.66 | 10.34 | 10.64 | +2.60% | 2.90 | 4.13% |
| 2026-01-08 | 10.30 | 10.45 | 10.23 | 10.37 | +0.19% | 1.39 | 2.02% |
| 2026-01-07 | 10.31 | 10.47 | 10.23 | 10.35 | +0.29% | 1.33 | 1.92% |
| 2026-01-06 | 10.23 | 10.36 | 10.18 | 10.32 | +0.88% | 1.46 | 2.13% |
| 2026-01-05 | 10.18 | 10.23 | 10.14 | 10.23 | +0.59% | 0.92 | 1.35% |
| 2025-12-31 | 10.29 | 10.30 | 10.12 | 10.17 | -0.29% | 0.95 | 1.41% |
| 2025-12-30 | 10.30 | 10.31 | 10.16 | 10.20 | -1.54% | 1.43 | 2.10% |
| 2025-12-29 | 10.47 | 10.57 | 10.30 | 10.36 | -1.05% | 1.38 | 2.00% |
| 2025-12-26 | 10.59 | 10.80 | 10.46 | 10.47 | -1.41% | 1.73 | 2.46% |
| 2025-12-25 | 10.62 | 10.77 | 10.53 | 10.62 | +0.19% | 1.35 | 1.91% |
| 2025-12-24 | 10.50 | 10.65 | 10.45 | 10.60 | +0.19% | 1.33 | 1.89% |
| 2025-12-23 | 10.62 | 10.73 | 10.41 | 10.58 | -1.21% | 1.99 | 2.83% |
| 2025-12-22 | 10.70 | 10.83 | 10.61 | 10.71 | -0.74% | 2.08 | 2.93% |
| 2025-12-19 | 10.51 | 10.90 | 10.34 | 10.79 | +3.06% | 3.78 | 5.30% |
| 2025-12-18 | 10.25 | 10.65 | 10.25 | 10.47 | +0.96% | 2.44 | 3.48% |