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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.99 | 17.23 | 16.95 | 17.23 | +1.35% | 0.30 | 0.89% |
| 2026-01-16 | 17.01 | 17.11 | 16.95 | 17.00 | -0.06% | 0.18 | 0.53% |
| 2026-01-15 | 16.88 | 17.08 | 16.85 | 17.01 | +0.59% | 0.21 | 0.62% |
| 2026-01-14 | 16.91 | 17.08 | 16.73 | 16.91 | -0.12% | 0.34 | 1.04% |
| 2026-01-13 | 17.01 | 17.08 | 16.92 | 16.93 | -0.53% | 0.32 | 0.96% |
| 2026-01-12 | 16.92 | 17.03 | 16.88 | 17.02 | +0.47% | 0.39 | 1.17% |
| 2026-01-09 | 16.90 | 16.96 | 16.85 | 16.94 | +0.24% | 0.27 | 0.81% |
| 2026-01-08 | 16.80 | 16.95 | 16.73 | 16.90 | +0.54% | 0.29 | 0.88% |
| 2026-01-07 | 16.81 | 16.96 | 16.73 | 16.81 | -0.24% | 0.27 | 0.81% |
| 2026-01-06 | 16.79 | 16.87 | 16.64 | 16.85 | +0.30% | 0.31 | 0.94% |
| 2026-01-05 | 16.75 | 16.93 | 16.62 | 16.80 | +0.72% | 0.26 | 0.80% |
| 2025-12-31 | 16.52 | 16.78 | 16.52 | 16.68 | +0.85% | 0.27 | 0.83% |
| 2025-12-30 | 16.62 | 16.77 | 16.50 | 16.54 | -0.72% | 0.23 | 0.71% |
| 2025-12-29 | 16.66 | 16.75 | 16.56 | 16.66 | -0.36% | 0.17 | 0.52% |
| 2025-12-26 | 16.79 | 16.92 | 16.70 | 16.72 | -0.54% | 0.22 | 0.68% |
| 2025-12-25 | 16.84 | 16.85 | 16.61 | 16.81 | +0.18% | 0.20 | 0.61% |
| 2025-12-24 | 16.70 | 17.02 | 16.66 | 16.78 | +0.24% | 0.27 | 0.81% |
| 2025-12-23 | 17.05 | 17.05 | 16.67 | 16.74 | -1.65% | 0.30 | 0.91% |
| 2025-12-22 | 17.19 | 17.49 | 16.97 | 17.02 | -1.16% | 0.40 | 1.19% |
| 2025-12-19 | 16.97 | 17.31 | 16.70 | 17.22 | +2.26% | 0.60 | 1.80% |