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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.66 | 20.85 | 20.21 | 20.34 | -0.38% | 2.62 | 10.21% |
| 2025-05-26 | 19.47 | 20.60 | 19.21 | 20.42 | +6.06% | 2.87 | 11.37% |
| 2025-05-23 | 20.21 | 20.21 | 19.24 | 19.25 | -2.42% | 1.64 | 6.71% |
| 2025-05-22 | 20.78 | 20.98 | 19.66 | 19.73 | -4.79% | 2.00 | 7.90% |
| 2025-05-21 | 21.01 | 21.45 | 20.45 | 20.72 | -0.65% | 2.25 | 8.63% |
| 2025-05-20 | 20.81 | 21.30 | 20.18 | 20.85 | +1.71% | 3.24 | 12.47% |
| 2025-05-19 | 19.02 | 21.07 | 18.97 | 20.50 | +6.73% | 3.46 | 13.73% |
| 2025-05-16 | 19.47 | 19.49 | 19.12 | 19.21 | -2.47% | 1.11 | 4.60% |
| 2025-05-15 | 19.51 | 20.03 | 18.97 | 19.70 | +0.40% | 1.79 | 7.33% |
| 2025-05-14 | 19.94 | 19.94 | 19.45 | 19.62 | -3.08% | 1.61 | 6.55% |
| 2025-05-13 | 20.04 | 20.43 | 19.36 | 20.24 | -1.09% | 2.65 | 10.69% |
| 2025-05-12 | 20.52 | 21.22 | 20.29 | 20.47 | -1.54% | 2.31 | 8.93% |
| 2025-05-09 | 20.08 | 21.37 | 20.04 | 20.79 | +4.04% | 2.71 | 10.43% |
| 2025-05-08 | 19.45 | 20.18 | 19.45 | 19.98 | +0.88% | 1.18 | 4.74% |
| 2025-05-07 | 20.18 | 20.62 | 19.65 | 19.80 | -1.26% | 1.78 | 7.07% |
| 2025-05-06 | 19.78 | 20.28 | 19.61 | 20.06 | +2.03% | 1.54 | 6.19% |