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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.93 | 11.18 | 10.90 | 10.99 | -0.18% | 2.01 | 2.74% |
| 2025-10-21 | 10.67 | 11.21 | 10.67 | 11.01 | +2.32% | 2.39 | 3.27% |
| 2025-10-20 | 11.01 | 11.03 | 10.70 | 10.76 | -0.37% | 1.46 | 2.03% |
| 2025-10-17 | 11.01 | 11.33 | 10.79 | 10.80 | -3.66% | 2.35 | 3.20% |
| 2025-10-16 | 11.27 | 11.73 | 11.20 | 11.21 | -4.51% | 3.78 | 4.98% |
| 2025-10-15 | 11.43 | 12.40 | 11.30 | 11.74 | +1.65% | 6.13 | 7.78% |
| 2025-10-14 | 11.17 | 11.73 | 11.08 | 11.55 | +1.23% | 4.43 | 5.84% |
| 2025-10-13 | 10.61 | 11.75 | 10.52 | 11.41 | +4.58% | 3.68 | 4.86% |
| 2025-10-10 | 10.83 | 11.29 | 10.72 | 10.91 | +2.06% | 2.80 | 3.81% |
| 2025-10-09 | 10.80 | 10.83 | 10.58 | 10.69 | -1.47% | 1.79 | 2.52% |
| 2025-09-30 | 10.90 | 10.98 | 10.83 | 10.85 | -0.09% | 1.28 | 1.76% |
| 2025-09-29 | 11.01 | 11.04 | 10.74 | 10.86 | -1.27% | 1.60 | 2.20% |
| 2025-09-26 | 11.23 | 11.29 | 11.00 | 11.00 | -2.74% | 1.90 | 2.57% |
| 2025-09-25 | 11.39 | 11.60 | 11.26 | 11.31 | -0.70% | 2.32 | 3.04% |
| 2025-09-24 | 11.18 | 11.45 | 11.18 | 11.39 | +0.80% | 1.81 | 2.40% |
| 2025-09-23 | 11.26 | 11.57 | 10.90 | 11.30 | -0.09% | 2.87 | 3.83% |
| 2025-09-22 | 11.36 | 11.48 | 11.16 | 11.31 | -1.31% | 2.04 | 2.72% |
| 2025-09-19 | 11.88 | 11.89 | 11.39 | 11.46 | -4.02% | 3.02 | 3.93% |
| 2025-09-18 | 11.84 | 12.08 | 11.75 | 11.94 | +0.25% | 3.26 | 4.11% |
| 2025-09-17 | 12.16 | 12.27 | 11.83 | 11.91 | -2.06% | 3.75 | 4.70% |