五芳斋(603237)股票行情
五芳斋(603237)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 |
|---|
| 2025-12-12 | 16.43 | 16.28 | -0.12 | -0.73% | 16.26 | 16.43 | 12841 | 2095.95 | 0.66% |
| 2025-12-11 | 16.66 | 16.40 | -0.31 | -1.86% | 16.38 | 16.74 | 18801 | 3097.38 | 0.96% |
| 2025-12-10 | 16.80 | 16.71 | -0.17 | -1.01% | 16.66 | 16.96 | 18860 | 3162.15 | 0.96% |
| 2025-12-09 | 17.00 | 16.88 | -0.02 | -0.12% | 16.78 | 17.01 | 13891 | 2351.32 | 0.71% |
| 2025-12-08 | 16.86 | 16.90 | 0.04 | 0.24% | 16.83 | 16.99 | 12111 | 2047.20 | 0.62% |
| 2025-12-05 | 16.75 | 16.86 | 0.07 | 0.42% | 16.60 | 16.91 | 12787 | 2140.97 | 0.65% |
| 2025-12-04 | 17.20 | 16.79 | -0.45 | -2.61% | 16.76 | 17.23 | 22963 | 3877.93 | 1.17% |
| 2025-12-03 | 17.26 | 17.24 | 0.10 | 0.58% | 17.03 | 17.38 | 20045 | 3445.17 | 1.02% |
| 2025-12-02 | 17.15 | 17.14 | 0.07 | 0.41% | 17.00 | 17.28 | 16678 | 2861.36 | 0.85% |
| 2025-12-01 | 16.98 | 17.07 | 0.09 | 0.53% | 16.98 | 17.27 | 16621 | 2850.20 | 0.85% |
| 2025-11-28 | 16.89 | 16.98 | 0.10 | 0.59% | 16.77 | 17.00 | 11613 | 1962.78 | 0.59% |
| 2025-11-27 | 16.90 | 16.88 | -0.02 | -0.12% | 16.83 | 17.00 | 14864 | 2513.73 | 0.76% |
| 2025-11-26 | 16.92 | 16.90 | -0.11 | -0.65% | 16.83 | 17.13 | 21826 | 3706.79 | 1.11% |
| 2025-11-25 | 16.90 | 17.01 | 0.11 | 0.65% | 16.77 | 17.08 | 18767 | 3193.36 | 0.96% |
| 2025-11-24 | 16.85 | 16.90 | 0.13 | 0.78% | 16.77 | 17.03 | 16778 | 2834.14 | 0.86% |
| 2025-11-21 | 17.44 | 16.77 | -0.68 | -3.90% | 16.70 | 17.60 | 28347 | 4831.98 | 1.45% |
| 2025-11-20 | 17.70 | 17.45 | -0.27 | -1.52% | 17.38 | 17.78 | 19131 | 3353.13 | 0.98% |
| 2025-11-19 | 17.92 | 17.72 | -0.10 | -0.56% | 17.57 | 17.98 | 20701 | 3671.31 | 1.06% |
| 2025-11-18 | 17.89 | 17.82 | -0.11 | -0.61% | 17.61 | 18.02 | 28259 | 5043.08 | 1.44% |
| 2025-11-17 | 17.91 | 17.93 | 0.08 | 0.45% | 17.79 | 18.02 | 22583 | 4043.72 | 1.15% |
| 2025-11-14 | 17.95 | 17.85 | -0.20 | -1.11% | 17.85 | 18.24 | 34537 | 6223.56 | 1.76% |
| 2025-11-13 | 17.86 | 18.05 | 0.15 | 0.84% | 17.69 | 18.19 | 39924 | 7150.85 | 2.04% |
| 2025-11-12 | 17.88 | 17.90 | 0.05 | 0.28% | 17.70 | 18.28 | 47585 | 8549.81 | 2.43% |
| 2025-11-11 | 17.60 | 17.85 | 0.26 | 1.48% | 17.51 | 17.91 | 36982 | 6545.99 | 1.89% |
| 2025-11-10 | 17.38 | 17.59 | 0.25 | 1.44% | 17.29 | 17.70 | 28589 | 5014.24 | 1.46% |
| 2025-11-07 | 17.37 | 17.34 | -0.04 | -0.23% | 17.30 | 17.45 | 12318 | 2140.93 | 0.63% |
| 2025-11-06 | 17.38 | 17.38 | 0.00 | 0.00% | 17.30 | 17.46 | 15727 | 2733.29 | 0.80% |
| 2025-11-05 | 17.27 | 17.38 | 0.11 | 0.64% | 17.19 | 17.49 | 17231 | 2993.32 | 0.88% |
| 2025-11-04 | 17.30 | 17.27 | -0.03 | -0.17% | 17.15 | 17.32 | 12122 | 2090.51 | 0.62% |
| 2025-11-03 | 17.20 | 17.30 | 0.09 | 0.52% | 17.12 | 17.31 | 19078 | 3287.83 | 0.97% |
| 2025-10-31 | 16.95 | 17.21 | 0.17 | 1.00% | 16.95 | 17.29 | 16621 | 2858.11 | 0.85% |
| 2025-10-30 | 17.01 | 17.04 | -0.15 | -0.87% | 17.00 | 17.25 | 19063 | 3261.07 | 0.97% |
| 2025-10-29 | 17.33 | 17.19 | -0.20 | -1.15% | 17.05 | 17.39 | 19445 | 3340.83 | 0.99% |
| 2025-10-28 | 17.44 | 17.39 | -0.02 | -0.11% | 17.33 | 17.46 | 11531 | 2005.42 | 0.59% |
| 2025-10-27 | 17.39 | 17.41 | 0.03 | 0.17% | 17.25 | 17.49 | 16505 | 2870.87 | 0.84% |
| 2025-10-24 | 17.45 | 17.38 | -0.08 | -0.46% | 17.36 | 17.55 | 14190 | 2472.01 | 0.72% |
| 2025-10-23 | 17.27 | 17.46 | 0.05 | 0.29% | 17.27 | 17.51 | 14125 | 2457.78 | 0.72% |
| 2025-10-22 | 17.43 | 17.41 | -0.03 | -0.17% | 17.35 | 17.55 | 9706 | 1690.65 | 0.50% |
| 2025-10-21 | 17.36 | 17.44 | 0.17 | 0.98% | 17.26 | 17.45 | 16402 | 2846.52 | 0.84% |
| 2025-10-20 | 17.28 | 17.27 | 0.07 | 0.41% | 17.15 | 17.35 | 9515 | 1639.66 | 0.49% |
| 2025-10-17 | 17.27 | 17.20 | -0.07 | -0.41% | 17.12 | 17.43 | 18356 | 3173.22 | 0.94% |
| 2025-10-16 | 17.39 | 17.27 | -0.11 | -0.63% | 17.23 | 17.49 | 14246 | 2470.08 | 0.73% |
| 2025-10-15 | 17.29 | 17.38 | 0.13 | 0.75% | 17.12 | 17.44 | 17159 | 2975.93 | 0.88% |
| 2025-10-14 | 17.17 | 17.25 | 0.09 | 0.52% | 17.10 | 17.36 | 17984 | 3102.19 | 0.92% |
| 2025-10-13 | 16.92 | 17.16 | -0.14 | -0.81% | 16.84 | 17.20 | 17383 | 2966.75 | 0.89% |
| 2025-10-10 | 17.17 | 17.30 | 0.13 | 0.76% | 17.10 | 17.39 | 17484 | 3028.02 | 0.89% |
| 2025-10-09 | 17.56 | 17.17 | -0.34 | -1.94% | 17.08 | 17.57 | 32839 | 5642.33 | 1.68% |
| 2025-09-30 | 17.75 | 17.51 | -0.24 | -1.35% | 17.50 | 17.75 | 24480 | 4311.61 | 1.25% |
| 2025-09-29 | 17.70 | 17.75 | 0.07 | 0.40% | 17.33 | 17.78 | 23440 | 4133.47 | 1.20% |
| 2025-09-26 | 17.73 | 17.68 | 0.08 | 0.45% | 17.60 | 18.01 | 24628 | 4383.37 | 1.26% |
| 2025-09-25 | 17.65 | 17.60 | -0.13 | -0.73% | 17.53 | 17.87 | 24869 | 4401.96 | 1.27% |
| 2025-09-24 | 17.57 | 17.73 | 0.05 | 0.28% | 17.51 | 17.79 | 25781 | 4563.07 | 1.32% |
| 2025-09-23 | 18.06 | 17.68 | -0.35 | -1.94% | 17.45 | 18.06 | 31599 | 5577.70 | 1.61% |
| 2025-09-22 | 18.31 | 18.03 | -0.28 | -1.53% | 17.80 | 18.31 | 34045 | 6120.92 | 1.74% |
| 2025-09-19 | 18.56 | 18.31 | -0.42 | -2.24% | 18.18 | 18.70 | 48923 | 8981.31 | 2.50% |
| 2025-09-18 | 18.35 | 18.73 | 0.46 | 2.52% | 18.16 | 18.98 | 76075 | 14118.86 | 3.88% |
| 2025-09-17 | 18.54 | 18.27 | -0.29 | -1.56% | 18.25 | 18.54 | 39163 | 7171.32 | 2.00% |
| 2025-09-16 | 18.46 | 18.56 | 0.02 | 0.11% | 18.34 | 18.57 | 45143 | 8323.90 | 2.30% |
| 2025-09-15 | 18.58 | 18.54 | -0.13 | -0.70% | 18.48 | 18.84 | 42433 | 7886.57 | 2.16% |
| 2025-09-12 | 18.96 | 18.67 | -0.41 | -2.15% | 18.64 | 19.07 | 61032 | 11476.78 | 3.11% |
| 2025-09-11 | 18.99 | 19.08 | -0.08 | -0.42% | 18.75 | 19.28 | 78497 | 14875.44 | 4.00% |
| 2025-09-10 | 18.72 | 19.16 | 0.44 | 2.35% | 18.55 | 19.66 | 114245 | 21868.14 | 5.83% |
| 2025-09-09 | 18.48 | 18.72 | 0.17 | 0.92% | 18.46 | 18.81 | 77569 | 14454.63 | 3.96% |
| 2025-09-08 | 18.32 | 18.55 | 0.06 | 0.32% | 18.32 | 18.74 | 73440 | 13628.07 | 3.75% |
| 2025-09-05 | 18.64 | 18.49 | -0.14 | -0.75% | 18.09 | 18.65 | 97580 | 17931.08 | 4.98% |
| 2025-09-04 | 17.50 | 18.63 | 1.18 | 6.76% | 17.39 | 18.87 | 148867 | 27251.80 | 7.59% |
| 2025-09-03 | 17.87 | 17.45 | -0.42 | -2.35% | 17.35 | 18.10 | 41421 | 7335.57 | 2.11% |
| 2025-09-02 | 17.88 | 17.87 | -0.06 | -0.33% | 17.65 | 17.91 | 40224 | 7142.60 | 2.05% |
| 2025-09-01 | 17.79 | 17.93 | 0.20 | 1.13% | 17.67 | 18.14 | 54653 | 9817.97 | 2.79% |
| 2025-08-29 | 17.86 | 17.73 | -0.13 | -0.73% | 17.59 | 18.07 | 49836 | 8892.39 | 4.09% |
| 2025-08-28 | 17.90 | 17.86 | -0.04 | -0.22% | 17.40 | 18.09 | 34911 | 6204.97 | 2.86% |
| 2025-08-27 | 18.27 | 17.90 | -0.38 | -2.08% | 17.90 | 18.27 | 36620 | 6629.64 | 3.00% |
| 2025-08-26 | 18.11 | 18.28 | 0.18 | 0.99% | 18.02 | 18.28 | 32365 | 5895.86 | 2.66% |
| 2025-08-25 | 17.89 | 18.10 | 0.23 | 1.29% | 17.79 | 18.16 | 45899 | 8251.00 | 3.77% |
| 2025-08-22 | 18.04 | 17.87 | -0.17 | -0.94% | 17.74 | 18.04 | 35346 | 6299.58 | 2.90% |
| 2025-08-21 | 18.00 | 18.04 | 0.08 | 0.45% | 17.86 | 18.05 | 33635 | 6040.88 | 2.76% |
| 2025-08-20 | 17.78 | 17.96 | 0.17 | 0.96% | 17.71 | 18.15 | 43886 | 7874.88 | 3.60% |
| 2025-08-19 | 17.70 | 17.79 | 0.12 | 0.68% | 17.61 | 17.82 | 26311 | 4667.36 | 2.16% |
| 2025-08-18 | 17.56 | 17.67 | 0.11 | 0.63% | 17.50 | 17.77 | 21474 | 3796.72 | 1.76% |
| 2025-08-15 | 17.38 | 17.56 | 0.18 | 1.04% | 17.37 | 17.60 | 17718 | 3105.17 | 1.45% |
上证大盘股票行情在线 K线走势图
五芳斋(603237)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
