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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.54 | 10.79 | 10.18 | 10.37 | -1.61% | 2.41 | 3.46% |
| 2025-12-16 | 10.32 | 10.84 | 10.30 | 10.54 | +1.15% | 3.03 | 4.27% |
| 2025-12-15 | 10.31 | 10.65 | 10.30 | 10.42 | +1.66% | 2.26 | 3.25% |
| 2025-12-12 | 10.21 | 10.28 | 10.07 | 10.25 | -1.16% | 1.66 | 2.45% |
| 2025-12-11 | 10.79 | 10.84 | 10.25 | 10.37 | -4.86% | 3.48 | 5.01% |
| 2025-12-10 | 10.88 | 11.55 | 10.85 | 10.90 | +3.32% | 5.11 | 6.89% |
| 2025-12-09 | 10.30 | 10.70 | 10.30 | 10.55 | +1.34% | 2.59 | 3.69% |
| 2025-12-08 | 10.22 | 10.50 | 10.20 | 10.41 | +1.56% | 1.16 | 1.68% |
| 2025-12-05 | 10.18 | 10.28 | 10.13 | 10.25 | +0.49% | 0.75 | 1.10% |
| 2025-12-04 | 10.30 | 10.35 | 10.20 | 10.20 | -1.45% | 0.85 | 1.25% |
| 2025-12-03 | 10.42 | 10.50 | 10.26 | 10.35 | -1.71% | 1.34 | 1.94% |
| 2025-12-02 | 10.55 | 10.76 | 10.47 | 10.53 | -1.13% | 1.52 | 2.16% |
| 2025-12-01 | 10.59 | 10.80 | 10.52 | 10.65 | +0.85% | 1.85 | 2.60% |
| 2025-11-28 | 10.25 | 10.72 | 10.20 | 10.56 | +0.09% | 1.93 | 2.76% |
| 2025-11-27 | 11.03 | 11.21 | 10.53 | 10.55 | -6.22% | 3.71 | 5.15% |
| 2025-11-26 | 10.30 | 11.32 | 10.28 | 11.25 | +9.33% | 4.01 | 5.60% |
| 2025-11-25 | 10.17 | 10.40 | 10.07 | 10.29 | +1.28% | 1.18 | 1.73% |
| 2025-11-24 | 10.04 | 10.25 | 9.99 | 10.16 | +0.79% | 1.39 | 2.07% |
| 2025-11-21 | 10.29 | 10.48 | 10.06 | 10.08 | -2.89% | 1.82 | 2.67% |
| 2025-11-20 | 10.85 | 10.90 | 10.36 | 10.38 | -4.24% | 2.55 | 3.64% |