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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.50 | 4.62 | 4.46 | 4.60 | +1.77% | 0.22 | 0.94% |
| 2025-05-26 | 4.50 | 4.56 | 4.46 | 4.52 | +0.89% | 0.14 | 0.61% |
| 2025-05-23 | 4.53 | 4.62 | 4.47 | 4.48 | -1.10% | 0.23 | 0.98% |
| 2025-05-22 | 4.62 | 4.68 | 4.51 | 4.53 | -2.37% | 0.25 | 1.05% |
| 2025-05-21 | 4.69 | 4.71 | 4.59 | 4.64 | -0.64% | 0.32 | 1.38% |
| 2025-05-20 | 4.66 | 4.69 | 4.59 | 4.67 | +0.65% | 0.27 | 1.14% |
| 2025-05-19 | 4.61 | 4.67 | 4.53 | 4.64 | +1.31% | 0.27 | 1.16% |
| 2025-05-16 | 4.48 | 4.65 | 4.46 | 4.58 | +1.78% | 0.30 | 1.29% |
| 2025-05-15 | 4.59 | 4.59 | 4.47 | 4.50 | -0.88% | 0.21 | 0.92% |
| 2025-05-14 | 4.58 | 4.60 | 4.51 | 4.54 | -1.09% | 0.28 | 1.22% |
| 2025-05-13 | 4.66 | 4.69 | 4.57 | 4.59 | -0.65% | 0.26 | 1.12% |
| 2025-05-12 | 4.60 | 4.65 | 4.55 | 4.62 | +1.99% | 0.29 | 1.22% |
| 2025-05-09 | 4.63 | 4.63 | 4.49 | 4.53 | -1.95% | 0.26 | 1.10% |
| 2025-05-08 | 4.62 | 4.66 | 4.50 | 4.62 | +1.09% | 0.29 | 1.23% |
| 2025-05-07 | 4.57 | 4.66 | 4.52 | 4.57 | +0.66% | 0.36 | 1.56% |
| 2025-05-06 | 4.33 | 4.55 | 4.28 | 4.54 | +5.83% | 0.36 | 1.58% |