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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.54 | 18.54 | 18.25 | 18.27 | -1.56% | 0.72 | 2.00% |
| 2025-09-16 | 18.46 | 18.57 | 18.34 | 18.56 | +0.11% | 0.83 | 2.30% |
| 2025-09-15 | 18.58 | 18.84 | 18.48 | 18.54 | -0.70% | 0.79 | 2.16% |
| 2025-09-12 | 18.96 | 19.07 | 18.64 | 18.67 | -2.15% | 1.15 | 3.11% |
| 2025-09-11 | 18.99 | 19.28 | 18.75 | 19.08 | -0.42% | 1.49 | 4.00% |
| 2025-09-10 | 18.72 | 19.66 | 18.55 | 19.16 | +2.35% | 2.19 | 5.83% |
| 2025-09-09 | 18.48 | 18.81 | 18.46 | 18.72 | +0.92% | 1.45 | 3.96% |
| 2025-09-08 | 18.32 | 18.74 | 18.32 | 18.55 | +0.32% | 1.36 | 3.75% |
| 2025-09-05 | 18.64 | 18.65 | 18.09 | 18.49 | -0.75% | 1.79 | 4.98% |
| 2025-09-04 | 17.50 | 18.87 | 17.39 | 18.63 | +6.76% | 2.73 | 7.59% |
| 2025-09-03 | 17.87 | 18.10 | 17.35 | 17.45 | -2.35% | 0.73 | 2.11% |
| 2025-09-02 | 17.88 | 17.91 | 17.65 | 17.87 | -0.33% | 0.71 | 2.05% |
| 2025-09-01 | 17.79 | 18.14 | 17.67 | 17.93 | +1.13% | 0.98 | 2.79% |
| 2025-08-29 | 17.86 | 18.07 | 17.59 | 17.73 | -0.73% | 0.89 | 4.09% |
| 2025-08-28 | 17.90 | 18.09 | 17.40 | 17.86 | -0.22% | 0.62 | 2.86% |
| 2025-08-27 | 18.27 | 18.27 | 17.90 | 17.90 | -2.08% | 0.66 | 3.00% |
| 2025-08-26 | 18.11 | 18.28 | 18.02 | 18.28 | +0.99% | 0.59 | 2.66% |
| 2025-08-25 | 17.89 | 18.16 | 17.79 | 18.10 | +1.29% | 0.83 | 3.77% |
| 2025-08-22 | 18.04 | 18.04 | 17.74 | 17.87 | -0.94% | 0.63 | 2.90% |
| 2025-08-21 | 18.00 | 18.05 | 17.86 | 18.04 | +0.45% | 0.60 | 2.76% |