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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.25 | 7.50 | 7.09 | 7.28 | +2.39% | 3.45 | 9.36% |
| 2025-10-22 | 7.70 | 7.84 | 7.02 | 7.11 | -8.61% | 5.62 | 15.21% |
| 2025-10-21 | 6.97 | 7.78 | 6.97 | 7.78 | +20.06% | 4.65 | 12.08% |
| 2025-10-20 | 6.05 | 6.70 | 6.05 | 6.48 | +9.09% | 2.55 | 7.79% |
| 2025-10-17 | 6.11 | 6.24 | 5.92 | 5.94 | -2.62% | 1.04 | 3.37% |
| 2025-10-16 | 6.21 | 6.22 | 6.05 | 6.10 | -1.77% | 0.92 | 2.93% |
| 2025-10-15 | 6.24 | 6.29 | 6.10 | 6.21 | +0.81% | 0.96 | 3.04% |
| 2025-10-14 | 6.50 | 6.50 | 6.12 | 6.16 | -3.30% | 1.51 | 4.68% |
| 2025-10-13 | 6.01 | 6.38 | 5.92 | 6.37 | -0.16% | 1.89 | 5.95% |
| 2025-10-10 | 6.75 | 6.79 | 6.35 | 6.38 | -6.73% | 2.43 | 7.36% |
| 2025-10-09 | 6.85 | 7.01 | 6.77 | 6.84 | -0.58% | 3.29 | 9.35% |
| 2025-09-30 | 7.08 | 7.30 | 6.81 | 6.88 | -4.18% | 4.84 | 13.61% |
| 2025-09-29 | 6.79 | 7.97 | 6.68 | 7.18 | +7.00% | 8.00 | 21.12% |
| 2025-09-26 | 6.11 | 6.71 | 6.11 | 6.71 | +20.04% | 2.14 | 6.40% |
| 2025-09-25 | 5.64 | 5.77 | 5.59 | 5.59 | -1.24% | 0.56 | 1.94% |
| 2025-09-24 | 5.50 | 5.67 | 5.50 | 5.66 | +1.62% | 0.67 | 2.34% |
| 2025-09-23 | 5.78 | 5.81 | 5.41 | 5.57 | -3.63% | 0.85 | 3.00% |
| 2025-09-22 | 5.84 | 5.90 | 5.61 | 5.78 | -0.86% | 0.63 | 2.16% |
| 2025-09-19 | 5.92 | 5.95 | 5.77 | 5.83 | -1.35% | 0.78 | 2.63% |
| 2025-09-18 | 6.18 | 6.18 | 5.84 | 5.91 | -3.90% | 1.12 | 3.68% |