国芳集团 sh.601086
8.02
-1.11%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.85 | 10.90 | 10.36 | 10.38 | -4.24% | 2.55 | 3.64% |
| 2025-11-19 | 11.05 | 11.18 | 10.76 | 10.84 | -1.54% | 1.68 | 2.32% |
| 2025-11-18 | 11.34 | 11.43 | 10.94 | 11.01 | -4.01% | 2.54 | 3.45% |
| 2025-11-17 | 11.88 | 11.88 | 11.37 | 11.47 | -1.21% | 2.63 | 3.44% |
| 2025-11-14 | 11.43 | 12.10 | 11.43 | 11.61 | +0.26% | 5.01 | 6.37% |
| 2025-11-13 | 11.50 | 11.75 | 11.25 | 11.58 | -1.11% | 4.73 | 6.19% |
| 2025-11-12 | 11.50 | 11.83 | 11.29 | 11.71 | +2.72% | 5.62 | 7.30% |
| 2025-11-11 | 11.40 | 11.53 | 11.21 | 11.40 | 0.00% | 3.63 | 4.78% |
| 2025-11-10 | 10.80 | 11.42 | 10.75 | 11.40 | +4.88% | 4.44 | 5.92% |
| 2025-11-07 | 10.85 | 10.93 | 10.79 | 10.87 | 0.00% | 1.24 | 1.71% |
| 2025-11-06 | 11.13 | 11.15 | 10.85 | 10.87 | -3.55% | 2.37 | 3.26% |
| 2025-11-05 | 11.00 | 11.46 | 10.97 | 11.27 | +1.26% | 2.98 | 3.95% |
| 2025-11-04 | 11.06 | 11.30 | 11.01 | 11.13 | -0.09% | 2.15 | 2.90% |
| 2025-11-03 | 10.85 | 11.15 | 10.77 | 11.14 | +2.67% | 2.52 | 3.43% |
| 2025-10-31 | 10.86 | 10.88 | 10.72 | 10.85 | +2.55% | 1.85 | 2.56% |
| 2025-10-30 | 10.74 | 10.78 | 10.57 | 10.58 | -1.49% | 1.13 | 1.59% |
| 2025-10-29 | 10.80 | 10.88 | 10.66 | 10.74 | -1.47% | 1.51 | 2.12% |
| 2025-10-28 | 10.76 | 11.08 | 10.70 | 10.90 | +0.55% | 2.06 | 2.85% |
| 2025-10-27 | 10.76 | 10.95 | 10.70 | 10.84 | +1.12% | 1.36 | 1.89% |
| 2025-10-24 | 10.73 | 10.87 | 10.67 | 10.72 | -1.20% | 1.59 | 2.23% |