国芳集团(601086)股票行情
国芳集团(601086)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 8.60 | 8.69 | 0.11 | 1.28% | 8.56 | 8.73 | 53477 | 4620.92 | 0.80% |
| 2026-03-24 | 8.30 | 8.58 | 0.40 | 4.89% | 8.27 | 8.60 | 114847 | 9685.75 | 1.72% |
| 2026-03-23 | 8.45 | 8.18 | -0.39 | -4.55% | 8.15 | 8.50 | 86673 | 7214.21 | 1.30% |
| 2026-03-20 | 8.69 | 8.57 | -0.18 | -2.06% | 8.55 | 8.81 | 54344 | 4708.10 | 0.82% |
| 2026-03-19 | 8.90 | 8.75 | -0.18 | -2.02% | 8.72 | 8.94 | 53661 | 4726.80 | 0.81% |
| 2026-03-18 | 8.91 | 8.93 | 0.02 | 0.22% | 8.77 | 8.93 | 54283 | 4797.13 | 0.82% |
| 2026-03-17 | 9.03 | 8.91 | -0.11 | -1.22% | 8.91 | 9.07 | 51961 | 4669.97 | 0.78% |
| 2026-03-16 | 8.93 | 9.02 | 0.08 | 0.89% | 8.91 | 9.07 | 33761 | 3036.34 | 0.51% |
| 2026-03-13 | 9.02 | 8.94 | -0.10 | -1.11% | 8.93 | 9.08 | 48407 | 4361.24 | 0.73% |
| 2026-03-12 | 9.11 | 9.04 | -0.07 | -0.77% | 9.02 | 9.15 | 39544 | 3584.30 | 0.59% |
| 2026-03-11 | 9.20 | 9.11 | -0.09 | -0.98% | 9.08 | 9.23 | 50972 | 4651.63 | 0.77% |
| 2026-03-10 | 9.17 | 9.20 | 0.08 | 0.88% | 9.14 | 9.21 | 48156 | 4424.18 | 0.72% |
| 2026-03-09 | 9.09 | 9.12 | -0.07 | -0.76% | 9.02 | 9.15 | 61460 | 5581.09 | 0.92% |
| 2026-03-06 | 9.08 | 9.19 | 0.11 | 1.21% | 9.00 | 9.20 | 76364 | 6972.96 | 1.15% |
| 2026-03-05 | 8.94 | 9.08 | 0.14 | 1.57% | 8.94 | 9.21 | 93778 | 8542.91 | 1.41% |
| 2026-03-04 | 9.07 | 8.94 | -0.43 | -4.59% | 8.91 | 9.23 | 114168 | 10278.14 | 1.71% |
| 2026-03-03 | 9.11 | 9.37 | 0.25 | 2.74% | 8.96 | 9.79 | 174982 | 16330.77 | 2.63% |
| 2026-03-02 | 9.41 | 9.12 | -0.41 | -4.30% | 9.06 | 9.42 | 105319 | 9677.52 | 1.58% |
| 2026-02-27 | 9.55 | 9.53 | -0.05 | -0.52% | 9.50 | 9.61 | 56364 | 5372.35 | 0.85% |
| 2026-02-26 | 9.73 | 9.58 | -0.13 | -1.34% | 9.56 | 9.73 | 61256 | 5885.93 | 0.92% |
| 2026-02-25 | 9.66 | 9.71 | 0.01 | 0.10% | 9.64 | 9.74 | 50501 | 4900.26 | 0.76% |
| 2026-02-24 | 9.66 | 9.70 | 0.05 | 0.52% | 9.55 | 9.70 | 65083 | 6267.24 | 0.98% |
| 2026-02-13 | 9.68 | 9.65 | 0.01 | 0.10% | 9.64 | 9.74 | 40142 | 3884.46 | 0.60% |
| 2026-02-12 | 9.84 | 9.64 | -0.20 | -2.03% | 9.62 | 9.84 | 91728 | 8881.43 | 1.38% |
| 2026-02-11 | 9.89 | 9.84 | -0.05 | -0.51% | 9.83 | 9.89 | 49909 | 4921.31 | 0.75% |
| 2026-02-10 | 9.95 | 9.89 | -0.06 | -0.60% | 9.88 | 9.95 | 68295 | 6757.82 | 1.03% |
| 2026-02-09 | 9.92 | 9.95 | -0.01 | -0.10% | 9.90 | 9.98 | 91697 | 9105.30 | 1.38% |
| 2026-02-06 | 10.17 | 9.96 | -0.36 | -3.49% | 9.90 | 10.18 | 178730 | 17848.27 | 2.68% |
| 2026-02-05 | 9.98 | 10.32 | 0.31 | 3.10% | 9.95 | 10.55 | 206062 | 21067.44 | 3.09% |
| 2026-02-04 | 9.94 | 10.01 | 0.08 | 0.81% | 9.89 | 10.05 | 89978 | 8979.71 | 1.35% |
| 2026-02-03 | 9.99 | 9.93 | -0.07 | -0.70% | 9.84 | 10.06 | 120147 | 11903.45 | 1.80% |
| 2026-02-02 | 10.01 | 10.00 | -0.10 | -0.99% | 9.99 | 10.17 | 87922 | 8849.60 | 1.32% |
| 2026-01-30 | 10.15 | 10.10 | -0.01 | -0.10% | 10.06 | 10.23 | 92458 | 9365.49 | 1.39% |
| 2026-01-29 | 10.07 | 10.11 | 0.00 | 0.00% | 9.92 | 10.17 | 93393 | 9421.11 | 1.40% |
| 2026-01-28 | 10.19 | 10.11 | -0.08 | -0.79% | 10.07 | 10.22 | 89015 | 9006.86 | 1.34% |
| 2026-01-27 | 10.25 | 10.19 | -0.05 | -0.49% | 10.05 | 10.30 | 101166 | 10263.72 | 1.52% |
| 2026-01-26 | 10.50 | 10.24 | -0.26 | -2.48% | 10.21 | 10.50 | 135162 | 13903.47 | 2.03% |
| 2026-01-23 | 10.35 | 10.50 | 0.14 | 1.35% | 10.32 | 10.53 | 111273 | 11624.86 | 1.67% |
| 2026-01-22 | 10.30 | 10.36 | 0.04 | 0.39% | 10.27 | 10.36 | 82267 | 8484.14 | 1.24% |
| 2026-01-21 | 10.36 | 10.32 | -0.13 | -1.24% | 10.25 | 10.45 | 88870 | 9167.15 | 1.33% |
| 2026-01-20 | 10.48 | 10.45 | 0.02 | 0.19% | 10.36 | 10.55 | 119534 | 12474.30 | 1.79% |
| 2026-01-19 | 10.25 | 10.43 | 0.16 | 1.56% | 10.23 | 10.49 | 111713 | 11617.51 | 1.68% |
| 2026-01-16 | 10.40 | 10.27 | -0.12 | -1.15% | 10.16 | 10.45 | 163127 | 16731.71 | 2.45% |
| 2026-01-15 | 10.59 | 10.39 | -0.20 | -1.89% | 10.32 | 10.70 | 148716 | 15545.89 | 2.23% |
| 2026-01-14 | 10.54 | 10.59 | 0.03 | 0.28% | 10.46 | 10.78 | 170939 | 18149.59 | 2.57% |
| 2026-01-13 | 10.94 | 10.56 | -0.41 | -3.74% | 10.54 | 11.16 | 245530 | 26573.70 | 3.69% |
| 2026-01-12 | 10.64 | 10.97 | 0.33 | 3.10% | 10.53 | 10.99 | 264512 | 28649.73 | 3.97% |
| 2026-01-09 | 10.38 | 10.64 | 0.27 | 2.60% | 10.34 | 10.66 | 275066 | 28988.13 | 4.13% |
| 2026-01-08 | 10.30 | 10.37 | 0.02 | 0.19% | 10.23 | 10.45 | 134345 | 13863.38 | 2.02% |
| 2026-01-07 | 10.31 | 10.35 | 0.03 | 0.29% | 10.23 | 10.47 | 128193 | 13269.14 | 1.92% |
| 2026-01-06 | 10.23 | 10.32 | 0.09 | 0.88% | 10.18 | 10.36 | 141699 | 14564.44 | 2.13% |
| 2026-01-05 | 10.18 | 10.23 | 0.06 | 0.59% | 10.14 | 10.23 | 89979 | 9173.66 | 1.35% |
| 2025-12-31 | 10.29 | 10.17 | -0.03 | -0.29% | 10.12 | 10.30 | 93727 | 9538.74 | 1.41% |
| 2025-12-30 | 10.30 | 10.20 | -0.16 | -1.54% | 10.16 | 10.31 | 140169 | 14320.39 | 2.10% |
| 2025-12-29 | 10.47 | 10.36 | -0.11 | -1.05% | 10.30 | 10.57 | 133332 | 13849.45 | 2.00% |
| 2025-12-26 | 10.59 | 10.47 | -0.15 | -1.41% | 10.46 | 10.80 | 163502 | 17330.73 | 2.45% |
| 2025-12-25 | 10.62 | 10.62 | 0.02 | 0.19% | 10.53 | 10.77 | 127290 | 13513.09 | 1.91% |
| 2025-12-24 | 10.50 | 10.60 | 0.02 | 0.19% | 10.45 | 10.65 | 125797 | 13320.89 | 1.89% |
| 2025-12-23 | 10.62 | 10.58 | -0.13 | -1.21% | 10.41 | 10.73 | 188494 | 19870.92 | 2.83% |
| 2025-12-22 | 10.70 | 10.71 | -0.08 | -0.74% | 10.61 | 10.83 | 194965 | 20848.42 | 2.93% |
| 2025-12-19 | 10.51 | 10.79 | 0.32 | 3.06% | 10.34 | 10.90 | 353078 | 37843.40 | 5.30% |
| 2025-12-18 | 10.25 | 10.47 | 0.10 | 0.96% | 10.25 | 10.65 | 232096 | 24435.85 | 3.48% |
| 2025-12-17 | 10.54 | 10.37 | -0.17 | -1.61% | 10.18 | 10.79 | 230576 | 24057.26 | 3.46% |
| 2025-12-16 | 10.32 | 10.54 | 0.12 | 1.15% | 10.30 | 10.84 | 284660 | 30278.36 | 4.27% |
| 2025-12-15 | 10.31 | 10.42 | 0.17 | 1.66% | 10.30 | 10.65 | 216468 | 22632.49 | 3.25% |
| 2025-12-12 | 10.21 | 10.25 | -0.12 | -1.16% | 10.07 | 10.28 | 163190 | 16632.69 | 2.45% |
| 2025-12-11 | 10.79 | 10.37 | -0.53 | -4.86% | 10.25 | 10.84 | 333608 | 34834.46 | 5.01% |
| 2025-12-10 | 10.88 | 10.90 | 0.35 | 3.32% | 10.85 | 11.55 | 459015 | 51075.56 | 6.89% |
| 2025-12-09 | 10.30 | 10.55 | 0.14 | 1.34% | 10.30 | 10.70 | 245620 | 25915.70 | 3.69% |
| 2025-12-08 | 10.22 | 10.41 | 0.16 | 1.56% | 10.20 | 10.50 | 111964 | 11604.65 | 1.68% |
| 2025-12-05 | 10.18 | 10.25 | 0.05 | 0.49% | 10.13 | 10.28 | 73525 | 7516.17 | 1.10% |
| 2025-12-04 | 10.30 | 10.20 | -0.15 | -1.45% | 10.20 | 10.35 | 83149 | 8524.25 | 1.25% |
| 2025-12-03 | 10.42 | 10.35 | -0.18 | -1.71% | 10.26 | 10.50 | 129188 | 13353.56 | 1.94% |
| 2025-12-02 | 10.55 | 10.53 | -0.12 | -1.13% | 10.47 | 10.76 | 143729 | 15223.03 | 2.16% |
| 2025-12-01 | 10.59 | 10.65 | 0.09 | 0.85% | 10.52 | 10.80 | 173190 | 18485.60 | 2.60% |
| 2025-11-28 | 10.25 | 10.56 | 0.01 | 0.09% | 10.20 | 10.72 | 183559 | 19271.06 | 2.76% |
| 2025-11-27 | 11.03 | 10.55 | -0.70 | -6.22% | 10.53 | 11.21 | 342919 | 37096.10 | 5.15% |
| 2025-11-26 | 10.30 | 11.25 | 0.96 | 9.33% | 10.28 | 11.32 | 373141 | 40080.75 | 5.60% |
| 2025-11-25 | 10.17 | 10.29 | 0.13 | 1.28% | 10.07 | 10.40 | 115282 | 11840.89 | 1.73% |
| 2025-11-24 | 10.04 | 10.16 | 0.08 | 0.79% | 9.99 | 10.25 | 137671 | 13900.01 | 2.07% |
上证大盘股票行情在线 K线走势图
国芳集团(601086)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
