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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.04 | 16.26 | 15.79 | 16.25 | +2.72% | 0.30 | 0.94% |
| 2026-03-23 | 16.55 | 16.55 | 15.63 | 15.82 | -4.70% | 0.44 | 1.39% |
| 2026-03-20 | 16.97 | 17.05 | 16.60 | 16.60 | -2.18% | 0.30 | 0.91% |
| 2026-03-19 | 17.19 | 17.32 | 16.95 | 16.97 | -1.68% | 0.24 | 0.72% |
| 2026-03-18 | 17.12 | 17.28 | 17.01 | 17.26 | +0.82% | 0.20 | 0.60% |
| 2026-03-17 | 17.30 | 17.41 | 17.08 | 17.12 | -0.70% | 0.24 | 0.72% |
| 2026-03-16 | 17.20 | 17.48 | 17.16 | 17.24 | +0.17% | 0.30 | 0.89% |
| 2026-03-13 | 17.23 | 17.47 | 17.18 | 17.21 | -0.12% | 0.23 | 0.66% |
| 2026-03-12 | 17.42 | 17.44 | 17.23 | 17.23 | -0.81% | 0.19 | 0.55% |
| 2026-03-11 | 17.51 | 17.53 | 17.25 | 17.37 | -0.69% | 0.18 | 0.52% |
| 2026-03-10 | 17.27 | 17.50 | 17.25 | 17.49 | +1.57% | 0.23 | 0.68% |
| 2026-03-09 | 17.22 | 17.47 | 17.15 | 17.22 | -0.98% | 0.22 | 0.66% |
| 2026-03-06 | 16.88 | 17.43 | 16.85 | 17.39 | +3.02% | 0.26 | 0.77% |
| 2026-03-05 | 17.16 | 17.16 | 16.84 | 16.88 | 0.00% | 0.18 | 0.55% |
| 2026-03-04 | 17.01 | 17.11 | 16.74 | 16.88 | -1.29% | 0.33 | 0.99% |
| 2026-03-03 | 17.39 | 17.62 | 17.10 | 17.10 | -1.33% | 0.37 | 1.09% |
| 2026-03-02 | 17.50 | 17.59 | 17.18 | 17.33 | -1.65% | 0.34 | 1.00% |
| 2026-02-27 | 17.39 | 17.65 | 17.32 | 17.62 | +1.73% | 0.32 | 0.93% |
| 2026-02-26 | 17.44 | 17.55 | 17.29 | 17.32 | -0.46% | 0.23 | 0.67% |
| 2026-02-25 | 17.30 | 17.50 | 17.26 | 17.40 | +0.81% | 0.29 | 0.84% |