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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.13 | 17.28 | 17.13 | 17.16 | +0.12% | 0.59 | 2.82% |
| 2025-07-22 | 17.15 | 17.16 | 17.03 | 17.14 | +0.12% | 0.38 | 1.83% |
| 2025-07-21 | 17.02 | 17.13 | 16.97 | 17.12 | +0.59% | 0.40 | 1.90% |
| 2025-07-18 | 17.02 | 17.04 | 16.94 | 17.02 | +0.12% | 0.26 | 1.25% |
| 2025-07-17 | 17.02 | 17.11 | 16.93 | 17.00 | -0.12% | 0.29 | 1.42% |
| 2025-07-16 | 16.88 | 17.04 | 16.81 | 17.02 | +1.13% | 0.36 | 1.76% |
| 2025-07-15 | 17.09 | 17.10 | 16.78 | 16.83 | -1.52% | 0.46 | 2.22% |
| 2025-07-14 | 16.99 | 17.10 | 16.95 | 17.09 | +0.59% | 0.29 | 1.42% |
| 2025-07-11 | 17.00 | 17.06 | 16.93 | 16.99 | 0.00% | 0.31 | 1.49% |
| 2025-07-10 | 17.03 | 17.03 | 16.92 | 16.99 | 0.00% | 0.29 | 1.40% |
| 2025-07-09 | 17.09 | 17.17 | 16.96 | 16.99 | -0.59% | 0.37 | 1.76% |
| 2025-07-08 | 16.93 | 17.10 | 16.91 | 17.09 | +0.83% | 0.34 | 1.63% |
| 2025-07-07 | 16.84 | 16.95 | 16.80 | 16.95 | +0.59% | 0.31 | 1.49% |
| 2025-07-04 | 16.92 | 16.92 | 16.74 | 16.85 | -0.47% | 0.32 | 1.54% |
| 2025-07-03 | 16.81 | 16.95 | 16.76 | 16.93 | +0.65% | 0.35 | 1.72% |
| 2025-07-02 | 16.73 | 16.85 | 16.68 | 16.82 | +0.36% | 0.42 | 2.07% |
| 2025-07-01 | 16.81 | 16.81 | 16.63 | 16.76 | +0.30% | 0.33 | 1.64% |
| 2025-06-30 | 16.81 | 16.81 | 16.60 | 16.71 | +0.48% | 0.43 | 2.13% |
| 2025-06-27 | 16.61 | 16.72 | 16.56 | 16.63 | 0.00% | 0.31 | 1.54% |
| 2025-06-26 | 16.72 | 16.76 | 16.60 | 16.63 | -0.54% | 0.34 | 1.69% |