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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.56 | 5.65 | 5.49 | 5.54 | -0.89% | 0.57 | 2.01% |
| 2025-07-22 | 5.50 | 5.71 | 5.47 | 5.59 | +0.90% | 1.06 | 3.72% |
| 2025-07-21 | 5.48 | 5.54 | 5.40 | 5.54 | +1.65% | 0.70 | 2.51% |
| 2025-07-18 | 5.31 | 5.59 | 5.29 | 5.45 | +2.83% | 0.86 | 3.09% |
| 2025-07-17 | 5.19 | 5.33 | 5.14 | 5.30 | +2.51% | 0.54 | 2.03% |
| 2025-07-16 | 5.21 | 5.24 | 5.14 | 5.17 | -0.77% | 0.43 | 1.62% |
| 2025-07-15 | 5.36 | 5.36 | 5.15 | 5.21 | -2.07% | 0.68 | 2.54% |
| 2025-07-14 | 5.21 | 5.54 | 5.18 | 5.32 | +2.31% | 0.88 | 3.23% |
| 2025-07-11 | 5.20 | 5.25 | 5.14 | 5.20 | 0.00% | 0.39 | 1.48% |
| 2025-07-10 | 5.23 | 5.30 | 5.16 | 5.20 | -0.57% | 0.38 | 1.43% |
| 2025-07-09 | 5.29 | 5.39 | 5.18 | 5.23 | -1.32% | 0.49 | 1.83% |
| 2025-07-08 | 5.29 | 5.36 | 5.20 | 5.30 | +0.76% | 0.57 | 2.13% |
| 2025-07-07 | 5.17 | 5.29 | 5.15 | 5.26 | +1.94% | 0.61 | 2.28% |
| 2025-07-04 | 5.39 | 5.39 | 5.14 | 5.16 | -4.62% | 0.80 | 3.01% |
| 2025-07-03 | 5.30 | 5.42 | 5.17 | 5.41 | +1.31% | 0.75 | 2.78% |
| 2025-07-02 | 5.32 | 5.39 | 5.18 | 5.34 | +0.75% | 0.64 | 2.39% |
| 2025-07-01 | 5.40 | 5.43 | 5.14 | 5.30 | -2.03% | 1.05 | 3.90% |
| 2025-06-30 | 5.50 | 5.50 | 5.27 | 5.41 | +1.31% | 0.94 | 3.42% |
| 2025-06-27 | 5.45 | 5.64 | 5.34 | 5.34 | -0.93% | 1.22 | 4.39% |
| 2025-06-26 | 5.32 | 5.95 | 5.32 | 5.39 | +1.32% | 2.06 | 7.30% |