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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.70 | 17.78 | 17.38 | 17.45 | -1.52% | 0.34 | 0.98% |
| 2025-11-19 | 17.92 | 17.98 | 17.57 | 17.72 | -0.56% | 0.37 | 1.06% |
| 2025-11-18 | 17.89 | 18.02 | 17.61 | 17.82 | -0.61% | 0.50 | 1.44% |
| 2025-11-17 | 17.91 | 18.02 | 17.79 | 17.93 | +0.45% | 0.40 | 1.15% |
| 2025-11-14 | 17.95 | 18.24 | 17.85 | 17.85 | -1.11% | 0.62 | 1.76% |
| 2025-11-13 | 17.86 | 18.19 | 17.69 | 18.05 | +0.84% | 0.72 | 2.04% |
| 2025-11-12 | 17.88 | 18.28 | 17.70 | 17.90 | +0.28% | 0.85 | 2.43% |
| 2025-11-11 | 17.60 | 17.91 | 17.51 | 17.85 | +1.48% | 0.65 | 1.89% |
| 2025-11-10 | 17.38 | 17.70 | 17.29 | 17.59 | +1.44% | 0.50 | 1.46% |
| 2025-11-07 | 17.37 | 17.45 | 17.30 | 17.34 | -0.23% | 0.21 | 0.63% |
| 2025-11-06 | 17.38 | 17.46 | 17.30 | 17.38 | 0.00% | 0.27 | 0.80% |
| 2025-11-05 | 17.27 | 17.49 | 17.19 | 17.38 | +0.64% | 0.30 | 0.88% |
| 2025-11-04 | 17.30 | 17.32 | 17.15 | 17.27 | -0.17% | 0.21 | 0.62% |
| 2025-11-03 | 17.20 | 17.31 | 17.12 | 17.30 | +0.52% | 0.33 | 0.97% |
| 2025-10-31 | 16.95 | 17.29 | 16.95 | 17.21 | +1.00% | 0.29 | 0.85% |
| 2025-10-30 | 17.01 | 17.25 | 17.00 | 17.04 | -0.87% | 0.33 | 0.97% |
| 2025-10-29 | 17.33 | 17.39 | 17.05 | 17.19 | -1.15% | 0.33 | 0.99% |
| 2025-10-28 | 17.44 | 17.46 | 17.33 | 17.39 | -0.11% | 0.20 | 0.59% |
| 2025-10-27 | 17.39 | 17.49 | 17.25 | 17.41 | +0.17% | 0.29 | 0.84% |
| 2025-10-24 | 17.45 | 17.55 | 17.36 | 17.38 | -0.46% | 0.25 | 0.72% |