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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.46 | 9.96 | 9.43 | 9.78 | +2.41% | 2.90 | 5.82% |
| 2026-04-21 | 9.18 | 9.59 | 9.06 | 9.55 | +4.03% | 3.35 | 7.00% |
| 2026-04-20 | 9.25 | 9.43 | 9.03 | 9.18 | -1.71% | 4.13 | 8.84% |
| 2026-04-17 | 10.30 | 10.80 | 9.19 | 9.34 | -0.95% | 6.72 | 13.59% |
| 2026-04-16 | 9.25 | 9.45 | 9.09 | 9.43 | +2.72% | 2.46 | 5.17% |
| 2026-04-15 | 9.26 | 9.43 | 9.07 | 9.18 | +0.22% | 2.18 | 4.65% |
| 2026-04-14 | 8.91 | 9.17 | 8.81 | 9.16 | +2.69% | 2.00 | 4.34% |
| 2026-04-13 | 8.50 | 8.98 | 8.47 | 8.92 | +3.96% | 2.03 | 4.51% |
| 2026-04-10 | 8.16 | 8.67 | 8.16 | 8.58 | +5.41% | 2.11 | 4.85% |
| 2026-04-09 | 8.19 | 8.30 | 8.08 | 8.14 | -0.49% | 0.81 | 1.95% |
| 2026-04-08 | 8.01 | 8.19 | 7.89 | 8.18 | +4.87% | 1.04 | 2.53% |
| 2026-04-07 | 7.58 | 7.94 | 7.58 | 7.80 | +2.90% | 1.15 | 2.89% |
| 2026-04-03 | 7.87 | 7.96 | 7.55 | 7.58 | -3.68% | 0.88 | 2.24% |
| 2026-04-02 | 8.00 | 8.09 | 7.76 | 7.87 | -1.99% | 1.03 | 2.55% |
| 2026-04-01 | 8.18 | 8.30 | 7.93 | 8.03 | +1.52% | 1.35 | 3.28% |
| 2026-03-31 | 8.16 | 8.21 | 7.90 | 7.91 | -3.65% | 1.37 | 3.33% |
| 2026-03-30 | 8.37 | 8.46 | 8.10 | 8.21 | -2.96% | 1.53 | 3.64% |
| 2026-03-27 | 8.00 | 8.61 | 7.96 | 8.46 | +4.57% | 2.16 | 5.03% |
| 2026-03-26 | 8.20 | 8.47 | 8.06 | 8.09 | -1.70% | 1.32 | 3.14% |
| 2026-03-25 | 8.10 | 8.26 | 8.05 | 8.23 | +1.73% | 1.23 | 2.96% |