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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.20 | 9.72 | 9.11 | 9.70 | +6.01% | 2.75 | 5.68% |
| 2026-01-16 | 9.29 | 9.46 | 9.06 | 9.15 | -2.56% | 1.91 | 4.06% |
| 2026-01-15 | 9.20 | 9.65 | 9.02 | 9.39 | +1.73% | 2.29 | 4.77% |
| 2026-01-14 | 9.12 | 9.53 | 9.00 | 9.23 | +1.32% | 2.35 | 4.99% |
| 2026-01-13 | 9.30 | 9.39 | 9.05 | 9.11 | -4.00% | 2.74 | 5.85% |
| 2026-01-12 | 9.50 | 9.82 | 9.40 | 9.49 | +0.32% | 2.39 | 4.91% |
| 2026-01-09 | 9.86 | 9.88 | 9.42 | 9.46 | -2.77% | 2.74 | 5.59% |
| 2026-01-08 | 9.65 | 10.51 | 9.54 | 9.73 | -2.99% | 3.96 | 7.81% |
| 2026-01-07 | 9.51 | 10.73 | 9.51 | 10.03 | +6.59% | 4.81 | 9.34% |
| 2026-01-06 | 9.23 | 9.54 | 9.17 | 9.41 | +1.51% | 2.19 | 4.58% |
| 2026-01-05 | 8.88 | 9.36 | 8.88 | 9.27 | +5.70% | 2.36 | 5.05% |
| 2025-12-31 | 9.15 | 9.15 | 8.76 | 8.77 | -2.77% | 1.23 | 2.72% |
| 2025-12-30 | 8.94 | 9.27 | 8.68 | 9.02 | +0.45% | 2.10 | 4.62% |
| 2025-12-29 | 9.23 | 9.36 | 8.74 | 8.98 | -3.65% | 2.34 | 5.12% |
| 2025-12-26 | 9.54 | 9.74 | 9.21 | 9.32 | -0.21% | 3.32 | 6.89% |
| 2025-12-25 | 9.20 | 9.38 | 8.96 | 9.34 | +1.19% | 1.64 | 3.51% |
| 2025-12-24 | 9.48 | 9.56 | 9.20 | 9.23 | -3.45% | 3.05 | 6.40% |
| 2025-12-23 | 9.10 | 9.74 | 8.95 | 9.56 | +4.60% | 3.55 | 7.40% |
| 2025-12-22 | 8.90 | 9.26 | 8.75 | 9.14 | +2.01% | 2.55 | 5.54% |
| 2025-12-19 | 8.73 | 9.40 | 8.36 | 8.96 | +4.43% | 3.61 | 7.97% |