芳源股份(688148)股票行情
芳源股份(688148)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 |
|---|
| 2026-03-26 | 8.20 | 8.09 | -0.14 | -1.70% | 8.06 | 8.47 | 160232 | 13190.79 | 3.14% | 0.00 |
| 2026-03-25 | 8.10 | 8.23 | 0.14 | 1.73% | 8.05 | 8.26 | 150948 | 12311.94 | 2.96% | 0.00 |
| 2026-03-24 | 7.91 | 8.09 | 0.26 | 3.32% | 7.56 | 8.09 | 176520 | 13857.05 | 3.46% | 0.00 |
| 2026-03-23 | 7.98 | 7.83 | -0.27 | -3.33% | 7.73 | 8.27 | 181249 | 14430.31 | 3.55% | 0.00 |
| 2026-03-20 | 8.35 | 8.10 | -0.15 | -1.82% | 8.06 | 8.62 | 210276 | 17520.05 | 4.12% | 0.00 |
| 2026-03-19 | 8.30 | 8.25 | -0.21 | -2.48% | 8.20 | 8.45 | 154807 | 12821.68 | 3.03% | 0.00 |
| 2026-03-18 | 8.69 | 8.46 | -0.21 | -2.42% | 8.33 | 8.73 | 174230 | 14713.86 | 3.42% | 0.00 |
| 2026-03-17 | 8.97 | 8.67 | -0.30 | -3.34% | 8.65 | 9.39 | 244841 | 21819.23 | 4.80% | 0.00 |
| 2026-03-16 | 8.41 | 8.97 | 0.55 | 6.53% | 8.39 | 9.09 | 337801 | 29888.94 | 6.62% | 0.00 |
| 2026-03-13 | 8.35 | 8.42 | 0.07 | 0.84% | 8.24 | 8.84 | 219961 | 18835.69 | 4.31% | 0.00 |
| 2026-03-12 | 8.33 | 8.35 | -0.06 | -0.71% | 8.24 | 8.50 | 130431 | 10897.22 | 2.56% | 0.00 |
| 2026-03-11 | 8.26 | 8.41 | 0.13 | 1.57% | 8.21 | 8.62 | 140700 | 11899.24 | 2.76% | 0.00 |
| 2026-03-10 | 8.34 | 8.28 | 0.02 | 0.24% | 8.23 | 8.54 | 119394 | 9952.33 | 2.34% | 0.00 |
| 2026-03-09 | 8.18 | 8.26 | -0.03 | -0.36% | 7.94 | 8.33 | 117371 | 9509.14 | 2.30% | 0.00 |
| 2026-03-06 | 8.18 | 8.29 | 0.10 | 1.22% | 8.09 | 8.44 | 116350 | 9659.99 | 2.28% | 0.00 |
| 2026-03-05 | 8.28 | 8.19 | 0.06 | 0.74% | 8.14 | 8.46 | 110973 | 9208.23 | 2.18% | 0.00 |
| 2026-03-04 | 8.15 | 8.13 | -0.09 | -1.09% | 8.07 | 8.39 | 109705 | 9010.12 | 2.15% | 0.00 |
| 2026-03-03 | 8.67 | 8.22 | -0.46 | -5.30% | 8.20 | 8.86 | 150143 | 12651.55 | 2.94% | 0.00 |
| 2026-03-02 | 8.84 | 8.68 | -0.34 | -3.77% | 8.57 | 9.05 | 142097 | 12410.39 | 2.79% | 0.00 |
| 2026-02-27 | 8.87 | 9.02 | 0.10 | 1.12% | 8.81 | 9.02 | 88434 | 7873.88 | 1.73% | 0.00 |
| 2026-02-26 | 9.21 | 8.92 | -0.14 | -1.55% | 8.89 | 9.25 | 127292 | 11428.86 | 2.50% | 0.00 |
| 2026-02-25 | 8.79 | 9.06 | 0.27 | 3.07% | 8.73 | 9.19 | 142101 | 12852.94 | 2.79% | 0.00 |
| 2026-02-24 | 8.61 | 8.79 | 0.26 | 3.05% | 8.61 | 8.85 | 108554 | 9510.52 | 2.13% | 0.00 |
| 2026-02-13 | 8.43 | 8.53 | 0.04 | 0.47% | 8.41 | 8.69 | 97386 | 8379.07 | 1.91% | 0.00 |
| 2026-02-12 | 8.50 | 8.49 | -0.06 | -0.70% | 8.40 | 8.62 | 94954 | 8103.68 | 1.86% | 0.00 |
| 2026-02-11 | 8.54 | 8.55 | 0.07 | 0.83% | 8.47 | 8.63 | 107171 | 9180.17 | 2.10% | 0.00 |
| 2026-02-10 | 8.69 | 8.48 | -0.20 | -2.30% | 8.47 | 8.80 | 114939 | 9917.70 | 2.25% | 0.00 |
| 2026-02-09 | 8.58 | 8.68 | 0.18 | 2.12% | 8.57 | 8.71 | 109332 | 9465.47 | 2.14% | 0.00 |
| 2026-02-06 | 8.27 | 8.50 | 0.23 | 2.78% | 8.18 | 8.64 | 144041 | 12204.07 | 2.82% | 0.00 |
| 2026-02-05 | 8.53 | 8.27 | -0.29 | -3.39% | 8.23 | 8.53 | 117567 | 9804.78 | 2.30% | 0.00 |
| 2026-02-04 | 8.60 | 8.56 | -0.02 | -0.23% | 8.37 | 8.62 | 139240 | 11805.55 | 2.73% | 0.00 |
| 2026-02-03 | 8.28 | 8.58 | 0.38 | 4.63% | 8.25 | 8.58 | 139306 | 11769.09 | 2.73% | 0.00 |
| 2026-02-02 | 8.60 | 8.20 | -0.55 | -6.29% | 8.15 | 8.73 | 202620 | 17043.20 | 3.97% | 0.00 |
| 2026-01-30 | 8.76 | 8.75 | -0.13 | -1.46% | 8.41 | 8.90 | 192056 | 16618.68 | 3.76% | 0.00 |
| 2026-01-29 | 8.99 | 8.88 | -0.22 | -2.42% | 8.72 | 9.13 | 194280 | 17371.96 | 3.81% | 0.00 |
| 2026-01-28 | 9.34 | 9.10 | -0.33 | -3.50% | 9.06 | 9.40 | 219392 | 20091.70 | 4.30% | 0.00 |
| 2026-01-27 | 9.81 | 9.43 | -0.54 | -5.42% | 9.00 | 9.98 | 418486 | 38771.27 | 8.20% | 0.00 |
| 2026-01-26 | 9.88 | 9.97 | 0.11 | 1.12% | 9.74 | 10.41 | 373826 | 37608.76 | 7.33% | 0.00 |
| 2026-01-23 | 9.54 | 9.86 | 0.32 | 3.35% | 9.48 | 9.86 | 260012 | 25276.30 | 5.10% | 0.00 |
| 2026-01-22 | 9.69 | 9.54 | -0.15 | -1.55% | 9.31 | 9.78 | 232404 | 21978.21 | 4.56% | 0.00 |
| 2026-01-21 | 9.26 | 9.69 | 0.37 | 3.97% | 9.21 | 9.79 | 280877 | 26996.32 | 5.51% | 11.00 |
| 2026-01-20 | 9.68 | 9.32 | -0.38 | -3.92% | 9.11 | 9.87 | 288344 | 27011.51 | 5.65% | 0.00 |
| 2026-01-19 | 9.20 | 9.70 | 0.55 | 6.01% | 9.11 | 9.72 | 289906 | 27485.46 | 5.68% | 0.00 |
| 2026-01-16 | 9.29 | 9.15 | -0.24 | -2.56% | 9.06 | 9.46 | 207244 | 19085.76 | 4.06% | 45.20 |
| 2026-01-15 | 9.20 | 9.39 | 0.16 | 1.73% | 9.02 | 9.65 | 243189 | 22879.06 | 4.77% | 0.00 |
| 2026-01-14 | 9.12 | 9.23 | 0.12 | 1.32% | 9.00 | 9.53 | 254530 | 23533.93 | 4.99% | 0.00 |
| 2026-01-13 | 9.30 | 9.11 | -0.38 | -4.00% | 9.05 | 9.39 | 298312 | 27407.20 | 5.85% | 0.00 |
| 2026-01-12 | 9.50 | 9.49 | 0.03 | 0.32% | 9.40 | 9.82 | 250472 | 23850.89 | 4.91% | 0.00 |
| 2026-01-09 | 9.86 | 9.46 | -0.27 | -2.77% | 9.42 | 9.88 | 285089 | 27442.38 | 5.59% | 0.00 |
| 2026-01-08 | 9.65 | 9.73 | -0.30 | -2.99% | 9.54 | 10.51 | 398282 | 39645.04 | 7.81% | 0.00 |
| 2026-01-07 | 9.51 | 10.03 | 0.62 | 6.59% | 9.51 | 10.73 | 476459 | 48103.94 | 9.34% | 0.00 |
| 2026-01-06 | 9.23 | 9.41 | 0.14 | 1.51% | 9.17 | 9.54 | 233405 | 21869.35 | 4.58% | 0.00 |
| 2026-01-05 | 8.88 | 9.27 | 0.50 | 5.70% | 8.88 | 9.36 | 257729 | 23553.97 | 5.05% | 0.00 |
| 2025-12-31 | 9.15 | 8.77 | -0.25 | -2.77% | 8.76 | 9.15 | 138828 | 12276.24 | 2.72% | 0.00 |
| 2025-12-30 | 8.94 | 9.02 | 0.04 | 0.45% | 8.68 | 9.27 | 235567 | 21015.07 | 4.62% | 0.00 |
| 2025-12-29 | 9.23 | 8.98 | -0.34 | -3.65% | 8.74 | 9.36 | 261446 | 23437.15 | 5.12% | 0.00 |
| 2025-12-26 | 9.54 | 9.32 | -0.02 | -0.21% | 9.21 | 9.74 | 351471 | 33246.27 | 6.89% | 0.00 |
| 2025-12-25 | 9.20 | 9.34 | 0.11 | 1.19% | 8.96 | 9.38 | 179126 | 16435.02 | 3.51% | 0.00 |
| 2025-12-24 | 9.48 | 9.23 | -0.33 | -3.45% | 9.20 | 9.56 | 326716 | 30480.90 | 6.40% | 0.00 |
| 2025-12-23 | 9.10 | 9.56 | 0.42 | 4.60% | 8.95 | 9.74 | 377683 | 35527.19 | 7.40% | 0.00 |
| 2025-12-22 | 8.90 | 9.14 | 0.18 | 2.01% | 8.75 | 9.26 | 282520 | 25484.56 | 5.54% | 0.00 |
| 2025-12-19 | 8.73 | 8.96 | 0.38 | 4.43% | 8.36 | 9.40 | 406756 | 36135.04 | 7.97% | 1.42 |
| 2025-12-18 | 8.73 | 8.58 | -0.19 | -2.17% | 8.55 | 8.84 | 150697 | 13046.41 | 2.95% | 0.00 |
| 2025-12-17 | 8.51 | 8.77 | 0.31 | 3.66% | 8.39 | 8.79 | 192378 | 16571.66 | 3.77% | 0.00 |
| 2025-12-16 | 8.84 | 8.46 | -0.34 | -3.86% | 8.35 | 8.84 | 184451 | 15680.95 | 3.62% | 0.00 |
| 2025-12-15 | 9.14 | 8.80 | -0.21 | -2.33% | 8.61 | 9.14 | 231736 | 20361.17 | 4.54% | 0.00 |
| 2025-12-12 | 9.29 | 9.01 | -0.21 | -2.28% | 8.95 | 9.65 | 256966 | 23633.49 | 5.04% | 0.00 |
| 2025-12-11 | 9.46 | 9.22 | -0.11 | -1.18% | 9.15 | 9.51 | 198531 | 18393.88 | 3.89% | 0.00 |
| 2025-12-10 | 9.49 | 9.33 | 0.01 | 0.11% | 9.11 | 9.49 | 241489 | 22449.67 | 4.73% | 0.00 |
| 2025-12-09 | 9.53 | 9.32 | -0.25 | -2.61% | 9.10 | 9.53 | 251278 | 23317.95 | 4.93% | 0.00 |
| 2025-12-08 | 9.16 | 9.57 | 0.50 | 5.51% | 9.00 | 9.66 | 282591 | 26424.22 | 5.54% | 0.00 |
| 2025-12-05 | 8.74 | 9.07 | 0.32 | 3.66% | 8.54 | 9.40 | 284250 | 25593.87 | 5.57% | 0.00 |
| 2025-12-04 | 9.10 | 8.75 | -0.31 | -3.42% | 8.71 | 9.24 | 243640 | 21489.46 | 4.78% | 0.00 |
| 2025-12-03 | 9.39 | 9.06 | -0.33 | -3.51% | 8.97 | 9.59 | 248697 | 22885.08 | 4.87% | 0.00 |
| 2025-12-02 | 9.72 | 9.39 | -0.26 | -2.69% | 9.36 | 9.72 | 228618 | 21594.63 | 4.48% | 0.00 |
| 2025-12-01 | 9.91 | 9.65 | -0.44 | -4.36% | 9.59 | 10.14 | 402292 | 39426.25 | 7.89% | 0.00 |
| 2025-11-28 | 9.67 | 10.09 | 0.24 | 2.44% | 9.60 | 10.19 | 490780 | 48768.77 | 9.62% | 0.00 |
| 2025-11-27 | 9.15 | 9.85 | 0.63 | 6.83% | 9.11 | 10.24 | 571211 | 56085.27 | 11.20% | 0.00 |
| 2025-11-26 | 9.42 | 9.22 | -0.25 | -2.64% | 9.15 | 9.52 | 297528 | 27595.39 | 5.83% | 21.59 |
| 2025-11-25 | 9.32 | 9.47 | 0.22 | 2.38% | 9.22 | 9.62 | 311755 | 29348.13 | 6.11% | 0.00 |
上证大盘股票行情在线 K线走势图
芳源股份(688148)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
