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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.46 | 5.56 | 5.26 | 5.32 | -0.93% | 1.75 | 6.39% |
| 2025-06-24 | 5.22 | 5.41 | 5.16 | 5.37 | +1.32% | 1.95 | 7.21% |
| 2025-06-23 | 4.92 | 5.38 | 4.81 | 5.30 | +7.94% | 2.13 | 8.11% |
| 2025-06-20 | 4.79 | 5.17 | 4.78 | 4.91 | +1.45% | 1.48 | 5.80% |
| 2025-06-19 | 4.60 | 5.10 | 4.59 | 4.84 | +5.22% | 1.45 | 5.88% |
| 2025-06-18 | 4.61 | 4.62 | 4.51 | 4.60 | -0.65% | 0.26 | 1.13% |
| 2025-06-17 | 4.59 | 4.67 | 4.57 | 4.63 | +1.54% | 0.36 | 1.54% |
| 2025-06-16 | 4.56 | 4.62 | 4.54 | 4.56 | +0.44% | 0.29 | 1.22% |
| 2025-06-13 | 4.64 | 4.65 | 4.54 | 4.54 | -2.58% | 0.32 | 1.39% |
| 2025-06-12 | 4.67 | 4.73 | 4.62 | 4.66 | -1.06% | 0.29 | 1.23% |
| 2025-06-11 | 4.81 | 4.93 | 4.68 | 4.71 | 0.00% | 0.47 | 1.91% |
| 2025-06-10 | 4.74 | 4.84 | 4.64 | 4.71 | -0.63% | 0.43 | 1.76% |
| 2025-06-09 | 4.57 | 4.78 | 4.57 | 4.74 | +3.04% | 0.47 | 1.96% |
| 2025-06-06 | 4.59 | 4.65 | 4.55 | 4.60 | +1.32% | 0.30 | 1.27% |
| 2025-06-05 | 4.59 | 4.60 | 4.49 | 4.54 | -1.30% | 0.31 | 1.33% |
| 2025-06-04 | 4.45 | 4.63 | 4.44 | 4.60 | +4.07% | 0.40 | 1.73% |
| 2025-06-03 | 4.40 | 4.49 | 4.30 | 4.42 | -1.34% | 0.34 | 1.50% |
| 2025-05-30 | 4.61 | 4.61 | 4.44 | 4.48 | -2.40% | 0.26 | 1.14% |
| 2025-05-29 | 4.48 | 4.62 | 4.47 | 4.59 | +2.68% | 0.24 | 1.03% |
| 2025-05-28 | 4.60 | 4.64 | 4.44 | 4.47 | -2.83% | 0.24 | 1.04% |