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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.77 | 16.80 | 16.56 | 16.72 | +0.60% | 0.40 | 1.95% |
| 2025-06-24 | 16.38 | 16.65 | 16.38 | 16.62 | +1.59% | 0.37 | 1.84% |
| 2025-06-23 | 16.23 | 16.43 | 16.11 | 16.36 | +0.12% | 0.33 | 1.67% |
| 2025-06-20 | 16.43 | 16.53 | 16.34 | 16.34 | -0.55% | 0.28 | 1.42% |
| 2025-06-19 | 16.61 | 16.82 | 16.40 | 16.43 | -1.50% | 0.39 | 1.94% |
| 2025-06-18 | 16.81 | 16.81 | 16.54 | 16.68 | -0.71% | 0.33 | 1.64% |
| 2025-06-17 | 16.81 | 16.97 | 16.70 | 16.80 | -0.24% | 0.43 | 2.08% |
| 2025-06-16 | 16.65 | 16.94 | 16.61 | 16.84 | +0.60% | 0.41 | 2.01% |
| 2025-06-13 | 17.07 | 17.07 | 16.70 | 16.74 | -1.93% | 0.61 | 2.99% |
| 2025-06-12 | 17.17 | 17.17 | 16.95 | 17.07 | -0.70% | 0.61 | 2.96% |
| 2025-06-11 | 17.16 | 17.23 | 17.13 | 17.19 | +0.17% | 0.50 | 2.38% |
| 2025-06-10 | 17.36 | 17.36 | 16.92 | 17.16 | -1.15% | 0.76 | 3.63% |
| 2025-06-09 | 17.30 | 17.38 | 17.13 | 17.36 | +0.58% | 0.68 | 3.20% |
| 2025-06-06 | 17.50 | 17.52 | 17.20 | 17.26 | -1.15% | 0.84 | 4.00% |
| 2025-06-05 | 17.81 | 17.81 | 17.37 | 17.46 | -1.97% | 1.17 | 5.33% |
| 2025-06-04 | 17.70 | 17.85 | 17.52 | 17.81 | +0.49% | 0.95 | 4.26% |
| 2025-06-03 | 17.82 | 17.82 | 17.34 | 17.72 | -1.78% | 1.51 | 6.87% |
| 2025-05-30 | 19.31 | 19.41 | 17.90 | 18.04 | -7.76% | 2.69 | 11.63% |
| 2025-05-29 | 19.71 | 19.78 | 19.00 | 19.56 | -0.69% | 2.35 | 9.71% |
| 2025-05-28 | 20.38 | 20.67 | 19.46 | 19.70 | -3.16% | 2.41 | 9.68% |