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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.05 | 6.23 | 5.95 | 6.15 | +1.65% | 1.07 | 3.43% |
| 2025-09-16 | 6.26 | 6.29 | 5.98 | 6.05 | -2.73% | 1.20 | 3.86% |
| 2025-09-15 | 6.23 | 6.46 | 6.16 | 6.22 | +0.81% | 1.45 | 4.54% |
| 2025-09-12 | 6.31 | 6.32 | 6.07 | 6.17 | -1.44% | 1.28 | 4.07% |
| 2025-09-11 | 6.32 | 6.43 | 6.18 | 6.26 | -1.42% | 1.37 | 4.29% |
| 2025-09-10 | 6.40 | 6.56 | 6.25 | 6.35 | -3.35% | 2.04 | 6.28% |
| 2025-09-09 | 6.20 | 6.88 | 6.13 | 6.57 | +4.78% | 3.29 | 9.91% |
| 2025-09-08 | 6.12 | 6.29 | 5.93 | 6.27 | +3.98% | 1.81 | 5.80% |
| 2025-09-05 | 5.72 | 6.04 | 5.70 | 6.03 | +5.60% | 1.35 | 4.46% |
| 2025-09-04 | 5.71 | 6.02 | 5.61 | 5.71 | -0.35% | 1.28 | 4.27% |
| 2025-09-03 | 5.83 | 6.00 | 5.69 | 5.73 | -2.22% | 0.74 | 2.49% |
| 2025-09-02 | 5.85 | 5.95 | 5.76 | 5.86 | -1.01% | 0.83 | 2.78% |
| 2025-09-01 | 5.85 | 5.99 | 5.76 | 5.92 | +3.86% | 0.91 | 3.00% |
| 2025-08-29 | 5.59 | 5.82 | 5.49 | 5.70 | +1.97% | 0.90 | 3.12% |
| 2025-08-28 | 5.67 | 5.83 | 5.36 | 5.59 | -2.61% | 1.21 | 4.22% |
| 2025-08-27 | 6.03 | 6.05 | 5.74 | 5.74 | -4.81% | 0.97 | 3.22% |
| 2025-08-26 | 6.02 | 6.11 | 5.96 | 6.03 | -0.17% | 0.58 | 1.88% |
| 2025-08-25 | 6.04 | 6.20 | 5.97 | 6.04 | +1.17% | 0.99 | 3.19% |
| 2025-08-22 | 5.90 | 5.98 | 5.85 | 5.97 | +1.36% | 0.63 | 2.09% |
| 2025-08-21 | 5.98 | 6.01 | 5.84 | 5.89 | -1.34% | 0.62 | 2.08% |