五芳斋 sh.603237
16.12
+0.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.09 | 16.25 | 15.93 | 16.12 | +0.56% | 0.27 | 0.89% |
| 2026-05-22 | 16.04 | 16.13 | 15.82 | 16.03 | 0.00% | 0.21 | 0.70% |
| 2026-05-21 | 16.35 | 16.40 | 15.98 | 16.03 | -1.48% | 0.31 | 1.02% |
| 2026-05-20 | 16.18 | 16.34 | 16.10 | 16.27 | 0.00% | 0.23 | 0.75% |
| 2026-05-19 | 15.90 | 16.39 | 15.90 | 16.27 | +2.33% | 0.45 | 1.46% |
| 2026-05-18 | 15.87 | 15.96 | 15.44 | 15.90 | +0.19% | 0.44 | 1.48% |
| 2026-05-15 | 16.02 | 16.10 | 15.80 | 15.87 | -0.81% | 0.26 | 0.83% |
| 2026-05-14 | 16.27 | 16.27 | 15.95 | 16.00 | -1.72% | 0.37 | 1.19% |
| 2026-05-13 | 16.22 | 16.32 | 16.11 | 16.28 | +0.31% | 0.35 | 1.12% |
| 2026-05-12 | 16.63 | 16.63 | 16.15 | 16.23 | -2.52% | 0.45 | 1.42% |
| 2026-05-11 | 16.89 | 16.89 | 16.56 | 16.65 | -1.19% | 0.29 | 0.89% |
| 2026-05-08 | 16.80 | 16.95 | 16.75 | 16.85 | 0.00% | 0.21 | 0.62% |
| 2026-05-07 | 17.16 | 17.18 | 16.85 | 16.85 | -1.46% | 0.27 | 0.82% |
| 2026-05-06 | 17.10 | 17.19 | 16.95 | 17.10 | +0.12% | 0.31 | 0.92% |
| 2026-04-30 | 17.02 | 17.30 | 16.88 | 17.08 | -1.95% | 0.33 | 0.99% |
| 2026-04-29 | 17.61 | 17.72 | 17.40 | 17.42 | -0.85% | 0.37 | 1.07% |
| 2026-04-28 | 17.53 | 17.69 | 17.44 | 17.57 | -0.40% | 0.24 | 0.70% |
| 2026-04-27 | 17.72 | 17.77 | 17.27 | 17.64 | -0.45% | 0.43 | 1.25% |
| 2026-04-24 | 17.46 | 17.74 | 17.44 | 17.72 | +1.08% | 0.45 | 1.29% |
| 2026-04-23 | 17.36 | 17.65 | 17.30 | 17.53 | +0.98% | 0.44 | 1.27% |