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 |
|---|
| 2025-09-15 | 12.53 | 12.27 | -0.62 | -4.81% | 12.23 | 12.62 | 415768 | 51595.14 | 6.24% |
| 2025-09-12 | 12.97 | 12.89 | -0.32 | -2.42% | 12.89 | 13.39 | 500981 | 65546.33 | 7.52% |
| 2025-09-11 | 12.90 | 13.21 | 0.01 | 0.08% | 12.74 | 13.44 | 691390 | 90018.24 | 10.38% |
| 2025-09-10 | 12.40 | 13.20 | 0.54 | 4.27% | 12.12 | 13.49 | 825233 | 106022.28 | 12.39% |
| 2025-09-09 | 12.18 | 12.66 | 0.25 | 2.01% | 12.01 | 13.00 | 652941 | 81329.30 | 9.80% |
| 2025-09-08 | 12.62 | 12.41 | -0.37 | -2.90% | 12.28 | 13.23 | 608125 | 76709.00 | 9.13% |
| 2025-09-05 | 12.46 | 12.78 | 0.61 | 5.01% | 12.00 | 12.98 | 856939 | 107549.77 | 12.87% |
| 2025-09-04 | 10.98 | 12.17 | 1.11 | 10.04% | 10.88 | 12.17 | 456193 | 53846.25 | 6.85% |
| 2025-09-03 | 11.90 | 11.06 | -1.06 | -8.75% | 11.03 | 12.35 | 474497 | 55100.80 | 7.12% |
| 2025-09-02 | 12.28 | 12.12 | -0.37 | -2.96% | 12.00 | 12.88 | 525268 | 65392.00 | 7.89% |
| 2025-09-01 | 11.91 | 12.49 | -0.08 | -0.64% | 11.83 | 13.02 | 584494 | 73175.02 | 8.78% |
| 2025-08-29 | 12.70 | 12.57 | -0.25 | -1.95% | 12.49 | 13.74 | 770069 | 101049.84 | 11.56% |
| 2025-08-28 | 11.97 | 12.82 | 0.59 | 4.82% | 11.97 | 13.28 | 830442 | 105763.96 | 12.47% |
| 2025-08-27 | 11.64 | 12.23 | 0.36 | 3.03% | 11.55 | 12.47 | 790919 | 95445.90 | 11.88% |
| 2025-08-26 | 11.13 | 11.87 | 0.59 | 5.23% | 11.04 | 12.25 | 564643 | 65416.73 | 8.48% |
| 2025-08-25 | 11.05 | 11.28 | 0.24 | 2.17% | 10.87 | 11.48 | 381479 | 42686.09 | 5.73% |
| 2025-08-22 | 11.17 | 11.04 | -0.17 | -1.52% | 10.91 | 11.30 | 318308 | 35067.99 | 4.78% |
| 2025-08-21 | 10.99 | 11.21 | -0.13 | -1.15% | 10.98 | 11.84 | 454095 | 51681.11 | 6.82% |
| 2025-08-20 | 10.96 | 11.34 | 0.24 | 2.16% | 10.72 | 11.99 | 513079 | 58057.37 | 7.70% |
| 2025-08-19 | 10.73 | 11.10 | 0.46 | 4.32% | 10.65 | 11.23 | 405442 | 44236.39 | 6.09% |
| 2025-08-18 | 10.49 | 10.64 | 0.08 | 0.76% | 10.43 | 10.64 | 214484 | 22683.23 | 3.22% |
| 2025-08-15 | 10.50 | 10.56 | -0.13 | -1.22% | 10.40 | 10.64 | 239330 | 25151.73 | 3.59% |
| 2025-08-14 | 10.81 | 10.69 | -0.73 | -6.39% | 10.65 | 10.99 | 436976 | 47157.09 | 6.56% |
| 2025-08-13 | 11.73 | 11.42 | 0.32 | 2.88% | 11.40 | 12.21 | 649182 | 76293.27 | 9.75% |
| 2025-08-12 | 11.20 | 11.10 | -0.04 | -0.36% | 10.90 | 11.50 | 388385 | 43111.89 | 5.83% |
| 2025-08-11 | 10.57 | 11.14 | 0.54 | 5.09% | 10.45 | 11.30 | 510430 | 56257.70 | 7.66% |
| 2025-08-08 | 10.57 | 10.60 | 0.04 | 0.38% | 10.46 | 10.85 | 151799 | 16145.74 | 2.28% |
| 2025-08-07 | 10.44 | 10.56 | 0.12 | 1.15% | 10.34 | 10.77 | 199164 | 21018.25 | 2.99% |
| 2025-08-06 | 10.34 | 10.44 | 0.09 | 0.87% | 10.21 | 10.45 | 143721 | 14883.71 | 2.16% |
| 2025-08-05 | 10.35 | 10.35 | 0.04 | 0.39% | 10.27 | 10.42 | 130853 | 13520.10 | 1.96% |
| 2025-08-04 | 10.36 | 10.31 | -0.10 | -0.96% | 10.15 | 10.36 | 141377 | 14499.08 | 2.12% |
| 2025-08-01 | 10.56 | 10.41 | -0.22 | -2.07% | 10.40 | 10.69 | 129303 | 13557.82 | 1.94% |
| 2025-07-31 | 10.87 | 10.63 | -0.46 | -4.15% | 10.60 | 10.87 | 237633 | 25381.48 | 3.57% |
| 2025-07-30 | 10.61 | 11.09 | 0.38 | 3.55% | 10.56 | 11.33 | 335201 | 36715.14 | 5.03% |
| 2025-07-29 | 10.90 | 10.71 | -0.15 | -1.38% | 10.55 | 10.94 | 183318 | 19550.94 | 2.75% |
| 2025-07-28 | 10.91 | 10.86 | -0.07 | -0.64% | 10.82 | 10.97 | 146616 | 15937.19 | 2.20% |
| 2025-07-25 | 11.11 | 10.93 | -0.23 | -2.06% | 10.90 | 11.15 | 211843 | 23218.51 | 3.18% |
| 2025-07-24 | 11.11 | 11.16 | 0.05 | 0.45% | 11.02 | 11.30 | 196632 | 21959.53 | 2.95% |
| 2025-07-23 | 11.09 | 11.11 | -0.06 | -0.54% | 11.01 | 11.39 | 208770 | 23326.96 | 3.13% |
| 2025-07-22 | 11.62 | 11.17 | -0.43 | -3.71% | 11.11 | 11.68 | 352564 | 39724.91 | 5.29% |
| 2025-07-21 | 11.40 | 11.60 | -0.09 | -0.77% | 11.33 | 11.69 | 309662 | 35712.20 | 4.65% |
| 2025-07-18 | 11.65 | 11.69 | -0.52 | -4.26% | 11.56 | 12.18 | 592311 | 69858.62 | 8.89% |
| 2025-07-17 | 11.35 | 12.21 | 1.11 | 10.00% | 11.35 | 12.21 | 780371 | 94118.70 | 11.72% |
| 2025-07-16 | 10.88 | 11.10 | 0.16 | 1.46% | 10.85 | 11.19 | 157841 | 17481.73 | 2.37% |
| 2025-07-15 | 11.23 | 10.94 | -0.31 | -2.76% | 10.88 | 11.23 | 168461 | 18533.47 | 2.53% |
| 2025-07-14 | 11.20 | 11.25 | -0.01 | -0.09% | 11.15 | 11.28 | 115680 | 12962.84 | 1.74% |
| 2025-07-11 | 11.15 | 11.26 | 0.08 | 0.72% | 10.95 | 11.26 | 221403 | 24610.56 | 3.32% |
| 2025-07-10 | 11.22 | 11.18 | -0.15 | -1.32% | 11.03 | 11.45 | 188620 | 21116.80 | 2.83% |
| 2025-07-09 | 11.35 | 11.33 | -0.12 | -1.05% | 11.30 | 11.52 | 216729 | 24650.94 | 3.25% |
| 2025-07-08 | 11.36 | 11.45 | 0.20 | 1.78% | 11.24 | 11.79 | 234449 | 26962.27 | 3.52% |
| 2025-07-07 | 11.24 | 11.25 | 0.02 | 0.18% | 11.13 | 11.36 | 143859 | 16187.98 | 2.16% |
| 2025-07-04 | 11.70 | 11.23 | -0.48 | -4.10% | 11.13 | 11.77 | 305641 | 34668.98 | 4.59% |
| 2025-07-03 | 11.70 | 11.71 | -0.71 | -5.72% | 11.70 | 11.98 | 386849 | 45576.35 | 5.81% |
| 2025-07-02 | 12.26 | 12.42 | 0.15 | 1.22% | 12.06 | 12.67 | 393652 | 48804.82 | 5.91% |
| 2025-07-01 | 12.15 | 12.27 | 0.12 | 0.99% | 11.81 | 12.28 | 344230 | 41520.34 | 5.17% |
| 2025-06-30 | 12.10 | 12.15 | -0.03 | -0.25% | 11.94 | 12.24 | 229883 | 27862.84 | 3.45% |
| 2025-06-27 | 12.25 | 12.18 | -0.51 | -4.02% | 12.16 | 12.53 | 349820 | 42957.16 | 5.25% |
| 2025-06-26 | 11.94 | 12.69 | 0.33 | 2.67% | 11.90 | 13.00 | 543604 | 67574.49 | 8.16% |
| 2025-06-25 | 12.70 | 12.36 | 0.34 | 2.83% | 12.31 | 12.99 | 437504 | 55019.88 | 6.57% |
| 2025-06-24 | 11.94 | 12.02 | 0.08 | 0.67% | 11.84 | 12.25 | 283238 | 34076.54 | 4.25% |
| 2025-06-23 | 11.50 | 11.94 | 0.11 | 0.93% | 11.37 | 12.13 | 256799 | 30535.46 | 3.86% |
| 2025-06-20 | 12.00 | 11.83 | 0.02 | 0.17% | 11.70 | 12.16 | 238379 | 28374.86 | 3.58% |
| 2025-06-19 | 12.45 | 11.81 | -0.76 | -6.05% | 11.75 | 12.55 | 346283 | 41797.51 | 5.20% |
| 2025-06-18 | 13.02 | 12.57 | -0.61 | -4.63% | 12.41 | 13.12 | 366193 | 46378.19 | 5.50% |
| 2025-06-17 | 13.03 | 13.18 | 0.09 | 0.69% | 12.95 | 13.59 | 338119 | 44830.84 | 5.08% |
| 2025-06-16 | 12.70 | 13.09 | -0.01 | -0.08% | 12.50 | 13.42 | 330261 | 42802.50 | 4.96% |
| 2025-06-13 | 13.02 | 13.10 | -0.01 | -0.08% | 12.83 | 13.48 | 301221 | 39779.72 | 4.52% |
| 2025-06-12 | 13.50 | 13.11 | -0.73 | -5.27% | 13.07 | 13.60 | 396896 | 52391.26 | 5.96% |
| 2025-06-11 | 14.40 | 13.92 | -0.67 | -4.59% | 13.64 | 14.40 | 604506 | 84164.03 | 9.08% |
| 2025-06-10 | 14.17 | 14.59 | 0.23 | 1.60% | 14.00 | 15.44 | 782863 | 113843.99 | 11.75% |
| 2025-06-09 | 13.86 | 14.36 | 0.63 | 4.59% | 13.61 | 14.52 | 646902 | 92013.78 | 9.71% |
| 2025-06-06 | 14.18 | 13.73 | -0.45 | -3.17% | 13.64 | 14.35 | 524419 | 72832.12 | 7.87% |
| 2025-06-05 | 15.26 | 14.18 | -0.78 | -5.21% | 14.08 | 15.31 | 907355 | 133470.44 | 13.62% |
| 2025-06-04 | 13.53 | 14.96 | 1.36 | 10.00% | 13.42 | 14.96 | 821041 | 115736.73 | 12.33% |
| 2025-06-03 | 12.77 | 13.60 | -0.59 | -4.16% | 12.77 | 14.57 | 668138 | 91500.32 | 10.03% |
| 2025-05-30 | 14.80 | 14.19 | -1.58 | -10.02% | 14.19 | 15.36 | 646895 | 93545.46 | 9.71% |
| 2025-05-29 | 14.95 | 15.77 | 1.43 | 9.97% | 14.46 | 15.77 | 1238456 | 189770.62 | 18.60% |
| 2025-05-28 | 12.70 | 14.34 | 1.30 | 9.97% | 12.61 | 14.34 | 754690 | 104148.81 | 11.33% |
| 2025-05-27 | 12.56 | 13.04 | 0.31 | 2.44% | 12.50 | 13.50 | 735020 | 95415.16 | 11.04% |
| 2025-05-26 | 11.70 | 12.73 | 0.95 | 8.06% | 11.57 | 12.96 | 635201 | 78197.91 | 9.54% |
上证大盘股票行情在线 K线走势图
