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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.61 | 8.85 | 8.61 | 8.79 | +3.05% | 0.95 | 2.13% |
| 2026-02-13 | 8.43 | 8.69 | 8.41 | 8.53 | +0.47% | 0.84 | 1.91% |
| 2026-02-12 | 8.50 | 8.62 | 8.40 | 8.49 | -0.70% | 0.81 | 1.86% |
| 2026-02-11 | 8.54 | 8.63 | 8.47 | 8.55 | +0.83% | 0.92 | 2.10% |
| 2026-02-10 | 8.69 | 8.80 | 8.47 | 8.48 | -2.30% | 0.99 | 2.25% |
| 2026-02-09 | 8.58 | 8.71 | 8.57 | 8.68 | +2.12% | 0.95 | 2.14% |
| 2026-02-06 | 8.27 | 8.64 | 8.18 | 8.50 | +2.78% | 1.22 | 2.82% |
| 2026-02-05 | 8.53 | 8.53 | 8.23 | 8.27 | -3.39% | 0.98 | 2.30% |
| 2026-02-04 | 8.60 | 8.62 | 8.37 | 8.56 | -0.23% | 1.18 | 2.73% |
| 2026-02-03 | 8.28 | 8.58 | 8.25 | 8.58 | +4.63% | 1.18 | 2.73% |
| 2026-02-02 | 8.60 | 8.73 | 8.15 | 8.20 | -6.29% | 1.70 | 3.97% |
| 2026-01-30 | 8.76 | 8.90 | 8.41 | 8.75 | -1.46% | 1.66 | 3.76% |
| 2026-01-29 | 8.99 | 9.13 | 8.72 | 8.88 | -2.42% | 1.74 | 3.81% |
| 2026-01-28 | 9.34 | 9.40 | 9.06 | 9.10 | -3.50% | 2.01 | 4.30% |
| 2026-01-27 | 9.81 | 9.98 | 9.00 | 9.43 | -5.42% | 3.88 | 8.20% |
| 2026-01-26 | 9.88 | 10.41 | 9.74 | 9.97 | +1.12% | 3.76 | 7.33% |
| 2026-01-23 | 9.54 | 9.86 | 9.48 | 9.86 | +3.35% | 2.53 | 5.10% |
| 2026-01-22 | 9.69 | 9.78 | 9.31 | 9.54 | -1.55% | 2.20 | 4.56% |
| 2026-01-21 | 9.26 | 9.79 | 9.21 | 9.69 | +3.97% | 2.70 | 5.51% |
| 2026-01-20 | 9.68 | 9.87 | 9.11 | 9.32 | -3.92% | 2.70 | 5.65% |