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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.21 | 17.33 | 17.13 | 17.26 | +0.94% | 0.18 | 0.53% |
| 2026-02-13 | 17.29 | 17.36 | 17.10 | 17.10 | -0.64% | 0.21 | 0.62% |
| 2026-02-12 | 17.46 | 17.51 | 17.21 | 17.21 | -1.26% | 0.28 | 0.83% |
| 2026-02-11 | 17.72 | 17.72 | 17.43 | 17.43 | -1.13% | 0.22 | 0.64% |
| 2026-02-10 | 17.68 | 17.70 | 17.44 | 17.63 | +0.06% | 0.24 | 0.68% |
| 2026-02-09 | 17.56 | 17.64 | 17.46 | 17.62 | +0.92% | 0.28 | 0.80% |
| 2026-02-06 | 17.71 | 17.71 | 17.43 | 17.46 | -1.13% | 0.27 | 0.80% |
| 2026-02-05 | 17.51 | 17.75 | 17.42 | 17.66 | +0.86% | 0.34 | 0.97% |
| 2026-02-04 | 17.24 | 17.55 | 17.16 | 17.51 | +1.57% | 0.36 | 1.05% |
| 2026-02-03 | 17.21 | 17.42 | 17.11 | 17.24 | +0.64% | 0.23 | 0.68% |
| 2026-02-02 | 17.25 | 17.44 | 17.11 | 17.13 | -0.93% | 0.33 | 0.98% |
| 2026-01-30 | 17.21 | 17.43 | 17.15 | 17.29 | +0.41% | 0.33 | 0.98% |
| 2026-01-29 | 17.09 | 17.22 | 16.96 | 17.22 | +0.76% | 0.22 | 0.66% |
| 2026-01-28 | 17.12 | 17.20 | 17.03 | 17.09 | -0.41% | 0.17 | 0.50% |
| 2026-01-27 | 17.37 | 17.37 | 16.95 | 17.16 | -1.21% | 0.25 | 0.74% |
| 2026-01-26 | 17.42 | 17.45 | 17.22 | 17.37 | -0.23% | 0.30 | 0.89% |
| 2026-01-23 | 17.46 | 17.48 | 17.33 | 17.41 | -0.06% | 0.26 | 0.76% |
| 2026-01-22 | 17.30 | 17.44 | 17.24 | 17.42 | +0.69% | 0.25 | 0.73% |
| 2026-01-21 | 17.33 | 17.36 | 17.16 | 17.30 | -0.35% | 0.24 | 0.70% |
| 2026-01-20 | 17.24 | 17.40 | 17.13 | 17.36 | +0.75% | 0.35 | 1.03% |