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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.34 | 12.53 | 12.08 | 12.16 | -0.90% | 3.78 | 4.63% |
| 2025-09-15 | 12.53 | 12.62 | 12.23 | 12.27 | -4.81% | 5.16 | 6.24% |
| 2025-09-12 | 12.97 | 13.39 | 12.89 | 12.89 | -2.42% | 6.55 | 7.52% |
| 2025-09-11 | 12.90 | 13.44 | 12.74 | 13.21 | +0.08% | 9.00 | 10.38% |
| 2025-09-10 | 12.40 | 13.49 | 12.12 | 13.20 | +4.27% | 10.60 | 12.39% |
| 2025-09-09 | 12.18 | 13.00 | 12.01 | 12.66 | +2.01% | 8.13 | 9.80% |
| 2025-09-08 | 12.62 | 13.23 | 12.28 | 12.41 | -2.90% | 7.67 | 9.13% |
| 2025-09-05 | 12.46 | 12.98 | 12.00 | 12.78 | +5.01% | 10.75 | 12.87% |
| 2025-09-04 | 10.98 | 12.17 | 10.88 | 12.17 | +10.04% | 5.38 | 6.85% |
| 2025-09-03 | 11.90 | 12.35 | 11.03 | 11.06 | -8.75% | 5.51 | 7.12% |
| 2025-09-02 | 12.28 | 12.88 | 12.00 | 12.12 | -2.96% | 6.54 | 7.89% |
| 2025-09-01 | 11.91 | 13.02 | 11.83 | 12.49 | -0.64% | 7.32 | 8.78% |
| 2025-08-29 | 12.70 | 13.74 | 12.49 | 12.57 | -1.95% | 10.10 | 11.56% |
| 2025-08-28 | 11.97 | 13.28 | 11.97 | 12.82 | +4.82% | 10.58 | 12.47% |
| 2025-08-27 | 11.64 | 12.47 | 11.55 | 12.23 | +3.03% | 9.54 | 11.88% |
| 2025-08-26 | 11.13 | 12.25 | 11.04 | 11.87 | +5.23% | 6.54 | 8.48% |
| 2025-08-25 | 11.05 | 11.48 | 10.87 | 11.28 | +2.17% | 4.27 | 5.73% |
| 2025-08-22 | 11.17 | 11.30 | 10.91 | 11.04 | -1.52% | 3.51 | 4.78% |
| 2025-08-21 | 10.99 | 11.84 | 10.98 | 11.21 | -1.15% | 5.17 | 6.82% |
| 2025-08-20 | 10.96 | 11.99 | 10.72 | 11.34 | +2.16% | 5.81 | 7.70% |