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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.45 | 17.53 | 17.21 | 17.36 | -0.29% | 0.32 | 0.95% |
| 2026-04-21 | 17.31 | 17.51 | 17.26 | 17.41 | +0.23% | 0.25 | 0.73% |
| 2026-04-20 | 17.19 | 17.37 | 17.06 | 17.37 | +1.34% | 0.21 | 0.64% |
| 2026-04-17 | 17.26 | 17.30 | 17.02 | 17.14 | -0.70% | 0.20 | 0.59% |
| 2026-04-16 | 17.19 | 17.30 | 17.00 | 17.26 | +0.35% | 0.18 | 0.54% |
| 2026-04-15 | 17.05 | 17.27 | 16.92 | 17.20 | +1.30% | 0.24 | 0.73% |
| 2026-04-14 | 17.14 | 17.14 | 16.85 | 16.98 | -0.29% | 0.20 | 0.60% |
| 2026-04-13 | 17.20 | 17.20 | 16.81 | 17.03 | 0.00% | 0.23 | 0.68% |
| 2026-04-10 | 17.11 | 17.25 | 16.99 | 17.03 | -0.29% | 0.24 | 0.72% |
| 2026-04-09 | 17.35 | 17.45 | 17.05 | 17.08 | -1.84% | 0.27 | 0.79% |
| 2026-04-08 | 17.41 | 17.51 | 17.27 | 17.40 | +0.58% | 0.37 | 1.10% |
| 2026-04-07 | 17.46 | 17.46 | 17.07 | 17.30 | +0.70% | 0.29 | 0.87% |
| 2026-04-03 | 17.10 | 17.37 | 16.78 | 17.18 | +0.06% | 0.50 | 1.48% |
| 2026-04-02 | 17.15 | 17.20 | 16.97 | 17.17 | +0.53% | 0.19 | 0.57% |
| 2026-04-01 | 16.80 | 17.20 | 16.74 | 17.08 | +2.58% | 0.39 | 1.18% |
| 2026-03-31 | 16.95 | 16.95 | 16.62 | 16.65 | -1.19% | 0.24 | 0.74% |
| 2026-03-30 | 16.40 | 16.88 | 16.35 | 16.85 | +1.69% | 0.27 | 0.81% |
| 2026-03-27 | 16.45 | 16.65 | 16.35 | 16.57 | +0.85% | 0.17 | 0.52% |
| 2026-03-26 | 16.45 | 16.74 | 16.34 | 16.43 | -0.12% | 0.16 | 0.48% |
| 2026-03-25 | 16.22 | 16.51 | 16.22 | 16.45 | +1.23% | 0.19 | 0.58% |