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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.27 | 17.51 | 17.27 | 17.46 | +0.29% | 0.25 | 0.72% |
| 2025-10-22 | 17.43 | 17.55 | 17.35 | 17.41 | -0.17% | 0.17 | 0.50% |
| 2025-10-21 | 17.36 | 17.45 | 17.26 | 17.44 | +0.98% | 0.28 | 0.84% |
| 2025-10-20 | 17.28 | 17.35 | 17.15 | 17.27 | +0.41% | 0.16 | 0.49% |
| 2025-10-17 | 17.27 | 17.43 | 17.12 | 17.20 | -0.41% | 0.32 | 0.94% |
| 2025-10-16 | 17.39 | 17.49 | 17.23 | 17.27 | -0.63% | 0.25 | 0.73% |
| 2025-10-15 | 17.29 | 17.44 | 17.12 | 17.38 | +0.75% | 0.30 | 0.88% |
| 2025-10-14 | 17.17 | 17.36 | 17.10 | 17.25 | +0.52% | 0.31 | 0.92% |
| 2025-10-13 | 16.92 | 17.20 | 16.84 | 17.16 | -0.81% | 0.30 | 0.89% |
| 2025-10-10 | 17.17 | 17.39 | 17.10 | 17.30 | +0.76% | 0.30 | 0.89% |
| 2025-10-09 | 17.56 | 17.57 | 17.08 | 17.17 | -1.94% | 0.56 | 1.68% |
| 2025-09-30 | 17.75 | 17.75 | 17.50 | 17.51 | -1.35% | 0.43 | 1.25% |
| 2025-09-29 | 17.70 | 17.78 | 17.33 | 17.75 | +0.40% | 0.41 | 1.20% |
| 2025-09-26 | 17.73 | 18.01 | 17.60 | 17.68 | +0.45% | 0.44 | 1.26% |
| 2025-09-25 | 17.65 | 17.87 | 17.53 | 17.60 | -0.73% | 0.44 | 1.27% |
| 2025-09-24 | 17.57 | 17.79 | 17.51 | 17.73 | +0.28% | 0.46 | 1.32% |
| 2025-09-23 | 18.06 | 18.06 | 17.45 | 17.68 | -1.94% | 0.56 | 1.61% |
| 2025-09-22 | 18.31 | 18.31 | 17.80 | 18.03 | -1.53% | 0.61 | 1.74% |
| 2025-09-19 | 18.56 | 18.70 | 18.18 | 18.31 | -2.24% | 0.90 | 2.50% |
| 2025-09-18 | 18.35 | 18.98 | 18.16 | 18.73 | +2.52% | 1.41 | 3.88% |