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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.78 | 18.15 | 17.71 | 17.96 | +0.96% | 0.79 | 3.60% |
| 2025-08-19 | 17.70 | 17.82 | 17.61 | 17.79 | +0.68% | 0.47 | 2.16% |
| 2025-08-18 | 17.56 | 17.77 | 17.50 | 17.67 | +0.63% | 0.38 | 1.76% |
| 2025-08-15 | 17.38 | 17.60 | 17.37 | 17.56 | +1.04% | 0.31 | 1.45% |
| 2025-08-14 | 17.70 | 17.73 | 17.32 | 17.38 | -1.81% | 0.52 | 2.41% |
| 2025-08-13 | 17.75 | 18.00 | 17.55 | 17.70 | 0.00% | 0.55 | 2.57% |
| 2025-08-12 | 17.69 | 17.78 | 17.63 | 17.70 | +0.11% | 0.35 | 1.62% |
| 2025-08-11 | 17.55 | 17.69 | 17.49 | 17.68 | +0.57% | 0.43 | 1.99% |
| 2025-08-08 | 17.59 | 17.62 | 17.42 | 17.58 | -0.28% | 0.33 | 1.54% |
| 2025-08-07 | 17.60 | 17.70 | 17.52 | 17.63 | +0.06% | 0.34 | 1.60% |
| 2025-08-06 | 17.58 | 17.75 | 17.44 | 17.62 | +0.28% | 0.41 | 1.90% |
| 2025-08-05 | 17.50 | 17.58 | 17.43 | 17.57 | +0.63% | 0.35 | 1.65% |
| 2025-08-04 | 17.27 | 17.59 | 17.10 | 17.46 | +0.63% | 0.35 | 1.65% |
| 2025-08-01 | 17.28 | 17.40 | 17.25 | 17.35 | +0.41% | 0.24 | 1.13% |
| 2025-07-31 | 17.60 | 17.63 | 17.21 | 17.28 | -1.82% | 0.43 | 2.04% |
| 2025-07-30 | 17.48 | 17.66 | 17.42 | 17.60 | +0.69% | 0.43 | 2.00% |
| 2025-07-29 | 17.49 | 17.62 | 17.28 | 17.48 | -0.29% | 0.41 | 1.94% |
| 2025-07-28 | 17.80 | 17.84 | 17.48 | 17.53 | -0.74% | 0.49 | 2.31% |
| 2025-07-25 | 17.42 | 17.86 | 17.31 | 17.66 | +1.38% | 0.91 | 4.24% |
| 2025-07-24 | 17.21 | 17.59 | 17.14 | 17.42 | +1.52% | 0.64 | 3.04% |