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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.91 | 8.09 | 7.56 | 8.09 | +3.32% | 1.39 | 3.46% |
| 2026-03-23 | 7.98 | 8.27 | 7.73 | 7.83 | -3.33% | 1.44 | 3.55% |
| 2026-03-20 | 8.35 | 8.62 | 8.06 | 8.10 | -1.82% | 1.75 | 4.12% |
| 2026-03-19 | 8.30 | 8.45 | 8.20 | 8.25 | -2.48% | 1.28 | 3.03% |
| 2026-03-18 | 8.69 | 8.73 | 8.33 | 8.46 | -2.42% | 1.47 | 3.42% |
| 2026-03-17 | 8.97 | 9.39 | 8.65 | 8.67 | -3.34% | 2.18 | 4.80% |
| 2026-03-16 | 8.41 | 9.09 | 8.39 | 8.97 | +6.53% | 2.99 | 6.62% |
| 2026-03-13 | 8.35 | 8.84 | 8.24 | 8.42 | +0.84% | 1.88 | 4.31% |
| 2026-03-12 | 8.33 | 8.50 | 8.24 | 8.35 | -0.71% | 1.09 | 2.56% |
| 2026-03-11 | 8.26 | 8.62 | 8.21 | 8.41 | +1.57% | 1.19 | 2.76% |
| 2026-03-10 | 8.34 | 8.54 | 8.23 | 8.28 | +0.24% | 1.00 | 2.34% |
| 2026-03-09 | 8.18 | 8.33 | 7.94 | 8.26 | -0.36% | 0.95 | 2.30% |
| 2026-03-06 | 8.18 | 8.44 | 8.09 | 8.29 | +1.22% | 0.97 | 2.28% |
| 2026-03-05 | 8.28 | 8.46 | 8.14 | 8.19 | +0.74% | 0.92 | 2.18% |
| 2026-03-04 | 8.15 | 8.39 | 8.07 | 8.13 | -1.09% | 0.90 | 2.15% |
| 2026-03-03 | 8.67 | 8.86 | 8.20 | 8.22 | -5.30% | 1.27 | 2.94% |
| 2026-03-02 | 8.84 | 9.05 | 8.57 | 8.68 | -3.77% | 1.24 | 2.79% |
| 2026-02-27 | 8.87 | 9.02 | 8.81 | 9.02 | +1.12% | 0.79 | 1.73% |
| 2026-02-26 | 9.21 | 9.25 | 8.89 | 8.92 | -1.55% | 1.14 | 2.50% |
| 2026-02-25 | 8.79 | 9.19 | 8.73 | 9.06 | +3.07% | 1.29 | 2.79% |