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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.73 | 8.84 | 8.55 | 8.58 | -2.17% | 1.30 | 2.95% |
| 2025-12-17 | 8.51 | 8.79 | 8.39 | 8.77 | +3.66% | 1.66 | 3.77% |
| 2025-12-16 | 8.84 | 8.84 | 8.35 | 8.46 | -3.86% | 1.57 | 3.62% |
| 2025-12-15 | 9.14 | 9.14 | 8.61 | 8.80 | -2.33% | 2.04 | 4.54% |
| 2025-12-12 | 9.29 | 9.65 | 8.95 | 9.01 | -2.28% | 2.36 | 5.04% |
| 2025-12-11 | 9.46 | 9.51 | 9.15 | 9.22 | -1.18% | 1.84 | 3.89% |
| 2025-12-10 | 9.49 | 9.49 | 9.11 | 9.33 | +0.11% | 2.24 | 4.73% |
| 2025-12-09 | 9.53 | 9.53 | 9.10 | 9.32 | -2.61% | 2.33 | 4.93% |
| 2025-12-08 | 9.16 | 9.66 | 9.00 | 9.57 | +5.51% | 2.64 | 5.54% |
| 2025-12-05 | 8.74 | 9.40 | 8.54 | 9.07 | +3.66% | 2.56 | 5.57% |
| 2025-12-04 | 9.10 | 9.24 | 8.71 | 8.75 | -3.42% | 2.15 | 4.78% |
| 2025-12-03 | 9.39 | 9.59 | 8.97 | 9.06 | -3.51% | 2.29 | 4.87% |
| 2025-12-02 | 9.72 | 9.72 | 9.36 | 9.39 | -2.69% | 2.16 | 4.48% |
| 2025-12-01 | 9.91 | 10.14 | 9.59 | 9.65 | -4.36% | 3.94 | 7.89% |
| 2025-11-28 | 9.67 | 10.19 | 9.60 | 10.09 | +2.44% | 4.88 | 9.62% |
| 2025-11-27 | 9.15 | 10.24 | 9.11 | 9.85 | +6.83% | 5.61 | 11.20% |
| 2025-11-26 | 9.42 | 9.52 | 9.15 | 9.22 | -2.64% | 2.76 | 5.83% |
| 2025-11-25 | 9.32 | 9.62 | 9.22 | 9.47 | +2.38% | 2.93 | 6.11% |
| 2025-11-24 | 9.70 | 9.75 | 9.01 | 9.25 | -2.84% | 3.04 | 6.43% |
| 2025-11-21 | 10.35 | 10.50 | 9.45 | 9.52 | -10.27% | 4.27 | 8.49% |