芳源股份 sh.688148
9.22
-6.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.89 | 9.89 | 9.21 | 9.22 | -6.59% | 1.96 | 4.09% |
| 2026-05-22 | 9.61 | 9.91 | 9.59 | 9.87 | +2.81% | 1.70 | 3.41% |
| 2026-05-21 | 10.20 | 10.33 | 9.55 | 9.60 | -5.23% | 2.14 | 4.20% |
| 2026-05-20 | 9.90 | 10.25 | 9.75 | 10.13 | +1.71% | 1.79 | 3.49% |
| 2026-05-19 | 10.10 | 10.36 | 9.82 | 9.96 | -2.26% | 1.73 | 3.41% |
| 2026-05-18 | 10.13 | 10.45 | 9.93 | 10.19 | -0.68% | 1.68 | 3.22% |
| 2026-05-15 | 10.41 | 10.63 | 10.16 | 10.26 | -2.01% | 2.32 | 4.39% |
| 2026-05-14 | 10.79 | 10.95 | 10.42 | 10.47 | -3.50% | 2.08 | 3.85% |
| 2026-05-13 | 10.46 | 11.14 | 10.40 | 10.85 | +3.04% | 3.18 | 5.74% |
| 2026-05-12 | 10.70 | 10.82 | 10.31 | 10.53 | -2.32% | 2.77 | 5.15% |
| 2026-05-11 | 10.90 | 11.11 | 10.43 | 10.78 | +0.09% | 3.75 | 6.87% |
| 2026-05-08 | 11.01 | 11.48 | 10.72 | 10.77 | -3.15% | 3.72 | 6.64% |
| 2026-05-07 | 11.11 | 11.29 | 10.90 | 11.12 | -0.98% | 3.24 | 5.74% |
| 2026-05-06 | 10.88 | 11.59 | 10.77 | 11.23 | +3.50% | 4.78 | 8.44% |
| 2026-04-30 | 10.90 | 11.29 | 10.72 | 10.85 | -1.00% | 3.94 | 7.06% |
| 2026-04-29 | 9.99 | 11.01 | 9.86 | 10.96 | +8.51% | 4.56 | 8.41% |
| 2026-04-28 | 10.18 | 10.49 | 10.03 | 10.10 | -1.66% | 2.88 | 5.52% |
| 2026-04-27 | 10.19 | 10.55 | 10.05 | 10.27 | +0.20% | 3.69 | 7.06% |
| 2026-04-24 | 9.46 | 10.35 | 9.40 | 10.25 | +7.56% | 4.19 | 8.26% |
| 2026-04-23 | 9.88 | 9.88 | 9.33 | 9.53 | -2.56% | 2.44 | 5.03% |