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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.58 | 17.00 | 16.50 | 16.84 | +1.26% | 0.39 | 1.18% |
| 2025-12-17 | 16.75 | 17.05 | 16.40 | 16.63 | 0.00% | 0.50 | 1.55% |
| 2025-12-16 | 16.43 | 16.80 | 16.40 | 16.63 | +1.34% | 0.38 | 1.17% |
| 2025-12-15 | 16.31 | 16.52 | 16.31 | 16.41 | +0.80% | 0.17 | 0.53% |
| 2025-12-12 | 16.43 | 16.43 | 16.26 | 16.28 | -0.73% | 0.21 | 0.66% |
| 2025-12-11 | 16.66 | 16.74 | 16.38 | 16.40 | -1.86% | 0.31 | 0.96% |
| 2025-12-10 | 16.80 | 16.96 | 16.66 | 16.71 | -1.01% | 0.32 | 0.96% |
| 2025-12-09 | 17.00 | 17.01 | 16.78 | 16.88 | -0.12% | 0.24 | 0.71% |
| 2025-12-08 | 16.86 | 16.99 | 16.83 | 16.90 | +0.24% | 0.20 | 0.62% |
| 2025-12-05 | 16.75 | 16.91 | 16.60 | 16.86 | +0.42% | 0.21 | 0.65% |
| 2025-12-04 | 17.20 | 17.23 | 16.76 | 16.79 | -2.61% | 0.39 | 1.17% |
| 2025-12-03 | 17.26 | 17.38 | 17.03 | 17.24 | +0.58% | 0.34 | 1.02% |
| 2025-12-02 | 17.15 | 17.28 | 17.00 | 17.14 | +0.41% | 0.29 | 0.85% |
| 2025-12-01 | 16.98 | 17.27 | 16.98 | 17.07 | +0.53% | 0.29 | 0.85% |
| 2025-11-28 | 16.89 | 17.00 | 16.77 | 16.98 | +0.59% | 0.20 | 0.59% |
| 2025-11-27 | 16.90 | 17.00 | 16.83 | 16.88 | -0.12% | 0.25 | 0.76% |
| 2025-11-26 | 16.92 | 17.13 | 16.83 | 16.90 | -0.65% | 0.37 | 1.11% |
| 2025-11-25 | 16.90 | 17.08 | 16.77 | 17.01 | +0.65% | 0.32 | 0.96% |
| 2025-11-24 | 16.85 | 17.03 | 16.77 | 16.90 | +0.78% | 0.28 | 0.86% |
| 2025-11-21 | 17.44 | 17.60 | 16.70 | 16.77 | -3.90% | 0.48 | 1.45% |