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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.09 | 11.63 | 10.55 | 10.61 | -4.50% | 4.26 | 7.66% |
| 2025-11-19 | 11.49 | 11.91 | 10.89 | 11.11 | -1.59% | 3.88 | 6.76% |
| 2025-11-18 | 11.72 | 11.96 | 11.14 | 11.29 | -3.67% | 4.62 | 7.93% |
| 2025-11-17 | 12.10 | 12.30 | 11.43 | 11.72 | -3.14% | 5.50 | 9.18% |
| 2025-11-14 | 12.25 | 12.75 | 11.87 | 12.10 | -3.66% | 6.86 | 11.04% |
| 2025-11-13 | 13.09 | 13.76 | 12.50 | 12.56 | +0.40% | 11.80 | 17.64% |
| 2025-11-12 | 12.30 | 12.85 | 12.00 | 12.51 | -3.10% | 10.26 | 16.18% |
| 2025-11-11 | 11.39 | 12.95 | 11.03 | 12.91 | +19.65% | 13.84 | 22.18% |
| 2025-11-10 | 9.38 | 10.79 | 9.37 | 10.79 | +20.02% | 4.15 | 7.83% |
| 2025-11-07 | 8.81 | 9.22 | 8.62 | 8.99 | +1.24% | 3.63 | 7.93% |
| 2025-11-06 | 8.60 | 8.97 | 8.33 | 8.88 | +2.66% | 3.35 | 7.56% |
| 2025-11-05 | 8.01 | 8.88 | 7.99 | 8.65 | +5.49% | 4.35 | 9.91% |
| 2025-11-04 | 8.46 | 8.58 | 8.12 | 8.20 | -3.87% | 2.13 | 5.04% |
| 2025-11-03 | 8.82 | 8.82 | 8.29 | 8.53 | -2.29% | 3.17 | 7.33% |
| 2025-10-31 | 8.98 | 9.79 | 8.71 | 8.73 | -2.13% | 5.86 | 12.63% |
| 2025-10-30 | 8.30 | 9.28 | 8.14 | 8.92 | +9.05% | 5.39 | 12.16% |
| 2025-10-29 | 8.14 | 8.66 | 8.00 | 8.18 | +1.87% | 3.70 | 8.72% |
| 2025-10-28 | 8.15 | 8.31 | 7.92 | 8.03 | +0.25% | 3.50 | 8.50% |
| 2025-10-27 | 7.19 | 8.33 | 7.16 | 8.01 | +12.50% | 5.06 | 12.58% |
| 2025-10-24 | 7.40 | 7.45 | 7.02 | 7.12 | -2.20% | 2.45 | 6.74% |