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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 12.31 | 11.78 | -0.66 | -5.31% | 11.75 | 12.43 | 470952 | 56164.44 | 7.07% |
| 2025-05-22 | 12.30 | 12.44 | -0.29 | -2.28% | 12.30 | 13.14 | 489549 | 62118.92 | 7.35% |
| 2025-05-21 | 12.95 | 12.73 | -0.80 | -5.91% | 12.60 | 13.53 | 686024 | 88872.80 | 10.30% |
| 2025-05-20 | 13.86 | 13.53 | -0.60 | -4.25% | 12.78 | 14.67 | 873120 | 120274.09 | 13.11% |
| 2025-05-19 | 13.06 | 14.13 | 0.47 | 3.44% | 13.06 | 14.70 | 942921 | 132410.05 | 14.16% |
| 2025-05-16 | 13.00 | 13.66 | 0.56 | 4.27% | 12.41 | 14.02 | 979827 | 130488.72 | 14.71% |
| 2025-05-15 | 12.60 | 13.10 | 0.14 | 1.08% | 12.00 | 14.25 | 1122633 | 144748.75 | 16.86% |
| 2025-05-14 | 11.58 | 12.96 | 1.18 | 10.02% | 11.10 | 12.96 | 1071073 | 132600.64 | 16.08% |
| 2025-05-13 | 11.25 | 11.78 | 0.50 | 4.43% | 11.05 | 12.35 | 847581 | 100294.84 | 12.73% |
| 2025-05-12 | 11.50 | 11.28 | 0.27 | 2.45% | 10.72 | 11.50 | 613477 | 68333.78 | 9.21% |
| 2025-05-09 | 11.00 | 11.01 | -0.94 | -7.87% | 11.00 | 11.96 | 663329 | 75402.59 | 9.96% |
| 2025-05-08 | 11.05 | 11.95 | 0.47 | 4.09% | 10.71 | 12.50 | 886645 | 103390.84 | 13.31% |
| 2025-05-07 | 10.60 | 11.48 | 1.04 | 9.96% | 10.36 | 11.48 | 850511 | 93706.85 | 12.77% |
| 2025-05-06 | 10.29 | 10.44 | 0.41 | 4.09% | 10.06 | 10.44 | 552163 | 56801.39 | 8.29% |
| 2025-04-30 | 10.57 | 10.03 | -1.11 | -9.96% | 10.03 | 10.96 | 686757 | 71132.30 | 10.31% |
| 2025-04-29 | 11.00 | 11.14 | -0.14 | -1.24% | 10.50 | 11.81 | 844295 | 93271.93 | 12.68% |
| 2025-04-28 | 11.71 | 11.28 | -1.25 | -9.98% | 11.28 | 12.38 | 729830 | 84936.34 | 10.96% |
| 2025-04-25 | 12.53 | 12.53 | -1.39 | -9.99% | 12.53 | 14.30 | 971186 | 126986.95 | 14.58% |
| 2025-04-24 | 11.39 | 13.92 | 1.27 | 10.04% | 11.39 | 13.92 | 1220976 | 146162.12 | 18.33% |
| 2025-04-23 | 12.65 | 12.65 | -1.40 | -9.96% | 12.65 | 12.97 | 145267 | 18396.75 | 2.18% |
| 2025-04-22 | 13.38 | 14.05 | 1.28 | 10.02% | 13.00 | 14.05 | 748846 | 101842.55 | 11.24% |
| 2025-04-21 | 12.05 | 12.77 | 1.16 | 9.99% | 11.80 | 12.77 | 551810 | 69071.30 | 8.29% |
| 2025-04-18 | 10.50 | 11.61 | 1.06 | 10.05% | 9.94 | 11.61 | 1011974 | 110386.78 | 15.19% |
| 2025-04-17 | 9.47 | 10.55 | 0.96 | 10.01% | 9.20 | 10.55 | 1099372 | 111371.88 | 16.51% |
| 2025-04-16 | 8.51 | 9.59 | 0.87 | 9.98% | 8.00 | 9.59 | 1151769 | 99181.44 | 17.29% |
| 2025-04-15 | 9.80 | 8.72 | -0.56 | -6.03% | 8.50 | 10.21 | 1177751 | 113844.51 | 17.68% |
| 2025-04-14 | 8.44 | 9.28 | 0.84 | 9.95% | 8.21 | 9.28 | 573878 | 51596.87 | 8.62% |
| 2025-04-11 | 8.44 | 8.44 | 0.77 | 10.04% | 8.44 | 8.44 | 81569 | 6884.42 | 1.22% |
| 2025-04-10 | 7.67 | 7.67 | 0.70 | 10.04% | 7.67 | 7.67 | 246827 | 18931.61 | 3.71% |
| 2025-04-09 | 6.97 | 6.97 | 0.63 | 9.94% | 6.97 | 6.97 | 52318 | 3646.56 | 0.79% |
| 2025-04-08 | 6.34 | 6.34 | 0.58 | 10.07% | 6.34 | 6.34 | 65748 | 4168.42 | 0.99% |
上证大盘股票行情在线 K线走势图
