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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.89 | 5.97 | 5.83 | 5.97 | +0.84% | 0.58 | 1.92% |
| 2025-08-19 | 5.82 | 5.95 | 5.77 | 5.92 | +1.37% | 0.72 | 2.39% |
| 2025-08-18 | 5.75 | 5.92 | 5.75 | 5.84 | +1.74% | 0.70 | 2.34% |
| 2025-08-15 | 5.65 | 5.82 | 5.63 | 5.74 | +2.32% | 0.59 | 2.02% |
| 2025-08-14 | 5.87 | 5.95 | 5.61 | 5.61 | -4.27% | 0.72 | 2.47% |
| 2025-08-13 | 5.85 | 5.92 | 5.81 | 5.86 | +0.17% | 0.64 | 2.15% |
| 2025-08-12 | 6.10 | 6.11 | 5.77 | 5.85 | -3.31% | 1.05 | 3.53% |
| 2025-08-11 | 5.95 | 6.13 | 5.84 | 6.05 | +5.58% | 1.23 | 4.04% |
| 2025-08-08 | 5.74 | 5.92 | 5.62 | 5.73 | +0.17% | 0.71 | 2.45% |
| 2025-08-07 | 5.80 | 5.82 | 5.70 | 5.72 | -1.04% | 0.49 | 1.67% |
| 2025-08-06 | 5.78 | 5.81 | 5.69 | 5.78 | +0.35% | 0.47 | 1.60% |
| 2025-08-05 | 5.66 | 5.80 | 5.66 | 5.76 | +1.05% | 0.56 | 1.91% |
| 2025-08-04 | 5.55 | 5.70 | 5.46 | 5.70 | +2.33% | 0.50 | 1.73% |
| 2025-08-01 | 5.53 | 5.61 | 5.51 | 5.57 | +0.72% | 0.38 | 1.34% |
| 2025-07-31 | 5.61 | 5.70 | 5.50 | 5.53 | -1.95% | 0.54 | 1.90% |
| 2025-07-30 | 5.81 | 5.81 | 5.59 | 5.64 | -2.76% | 0.70 | 2.41% |
| 2025-07-29 | 5.82 | 5.85 | 5.74 | 5.80 | +0.17% | 0.54 | 1.84% |
| 2025-07-28 | 5.65 | 5.82 | 5.63 | 5.79 | +2.30% | 0.66 | 2.24% |
| 2025-07-25 | 5.73 | 5.76 | 5.64 | 5.66 | -1.22% | 0.57 | 1.98% |
| 2025-07-24 | 5.55 | 5.77 | 5.52 | 5.73 | +3.43% | 0.89 | 3.08% |