芳源股份(688148)股票行情 芳源股份股票行情 688148股票行情_爱股网
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 |
|---|
| 2025-10-27 | 7.19 | 8.01 | 0.89 | 12.50% | 7.16 | 8.33 | 641615 | 50645.62 | 12.58% | 0.00 |
| 2025-10-24 | 7.40 | 7.12 | -0.16 | -2.20% | 7.02 | 7.45 | 343601 | 24498.95 | 6.73% | 0.00 |
| 2025-10-23 | 7.25 | 7.28 | 0.17 | 2.39% | 7.09 | 7.50 | 477266 | 34467.70 | 9.35% | 0.00 |
| 2025-10-22 | 7.70 | 7.11 | -0.67 | -8.61% | 7.02 | 7.84 | 776097 | 56195.90 | 15.21% | 0.00 |
| 2025-10-21 | 6.97 | 7.78 | 1.30 | 20.06% | 6.97 | 7.78 | 616252 | 46455.96 | 12.08% | 0.00 |
| 2025-10-20 | 6.05 | 6.48 | 0.54 | 9.09% | 6.05 | 6.70 | 397519 | 25512.73 | 7.79% | 0.00 |
| 2025-10-17 | 6.11 | 5.94 | -0.16 | -2.62% | 5.92 | 6.24 | 171677 | 10394.51 | 3.37% | 0.00 |
| 2025-10-16 | 6.21 | 6.10 | -0.11 | -1.77% | 6.05 | 6.22 | 149697 | 9158.16 | 2.93% | 0.00 |
| 2025-10-15 | 6.24 | 6.21 | 0.05 | 0.81% | 6.10 | 6.29 | 154908 | 9563.85 | 3.04% | 0.00 |
| 2025-10-14 | 6.50 | 6.16 | -0.21 | -3.30% | 6.12 | 6.50 | 238987 | 15062.08 | 4.68% | 0.00 |
| 2025-10-13 | 6.01 | 6.37 | -0.01 | -0.16% | 5.92 | 6.38 | 303298 | 18869.15 | 5.95% | 0.00 |
| 2025-10-10 | 6.75 | 6.38 | -0.46 | -6.73% | 6.35 | 6.79 | 375699 | 24320.55 | 7.36% | 0.00 |
| 2025-10-09 | 6.85 | 6.84 | -0.04 | -0.58% | 6.77 | 7.01 | 477161 | 32853.49 | 9.35% | 0.00 |
| 2025-09-30 | 7.08 | 6.88 | -0.30 | -4.18% | 6.81 | 7.30 | 694367 | 48381.62 | 13.61% | 0.00 |
| 2025-09-29 | 6.79 | 7.18 | 0.47 | 7.00% | 6.68 | 7.97 | 1077404 | 79953.50 | 21.12% | 0.00 |
| 2025-09-26 | 6.11 | 6.71 | 1.12 | 20.04% | 6.11 | 6.71 | 326386 | 21425.80 | 6.40% | 0.00 |
| 2025-09-25 | 5.64 | 5.59 | -0.07 | -1.24% | 5.59 | 5.77 | 98873 | 5614.23 | 1.94% | 0.00 |
| 2025-09-24 | 5.50 | 5.66 | 0.09 | 1.62% | 5.50 | 5.67 | 119496 | 6706.07 | 2.34% | 0.00 |
| 2025-09-23 | 5.78 | 5.57 | -0.21 | -3.63% | 5.41 | 5.81 | 153034 | 8518.43 | 3.00% | 0.00 |
| 2025-09-22 | 5.84 | 5.78 | -0.05 | -0.86% | 5.61 | 5.90 | 110206 | 6331.53 | 2.16% | 0.00 |
| 2025-09-19 | 5.92 | 5.83 | -0.08 | -1.35% | 5.77 | 5.95 | 134362 | 7846.97 | 2.63% | 0.00 |
| 2025-09-18 | 6.18 | 5.91 | -0.24 | -3.90% | 5.84 | 6.18 | 187570 | 11243.83 | 3.68% | 0.00 |
| 2025-09-17 | 6.05 | 6.15 | 0.10 | 1.65% | 5.95 | 6.23 | 174847 | 10674.04 | 3.43% | 0.00 |
| 2025-09-16 | 6.26 | 6.05 | -0.17 | -2.73% | 5.98 | 6.29 | 197032 | 11951.36 | 3.86% | 0.00 |
| 2025-09-15 | 6.23 | 6.22 | 0.05 | 0.81% | 6.16 | 6.46 | 231378 | 14538.45 | 4.54% | 50.00 |
| 2025-09-12 | 6.31 | 6.17 | -0.09 | -1.44% | 6.07 | 6.32 | 207385 | 12820.51 | 4.06% | 0.00 |
| 2025-09-11 | 6.32 | 6.26 | -0.09 | -1.42% | 6.18 | 6.43 | 219110 | 13711.95 | 4.29% | 0.00 |
| 2025-09-10 | 6.40 | 6.35 | -0.22 | -3.35% | 6.25 | 6.56 | 320542 | 20430.11 | 6.28% | 0.00 |
| 2025-09-09 | 6.20 | 6.57 | 0.30 | 4.78% | 6.13 | 6.88 | 505506 | 32893.26 | 9.91% | 0.00 |
| 2025-09-08 | 6.12 | 6.27 | 0.24 | 3.98% | 5.93 | 6.29 | 295964 | 18128.51 | 5.80% | 30.00 |
| 2025-09-05 | 5.72 | 6.03 | 0.32 | 5.60% | 5.70 | 6.04 | 227550 | 13546.92 | 4.46% | 0.00 |
| 2025-09-04 | 5.71 | 5.71 | -0.02 | -0.35% | 5.61 | 6.02 | 218024 | 12802.51 | 4.27% | 0.00 |
| 2025-09-03 | 5.83 | 5.73 | -0.13 | -2.22% | 5.69 | 6.00 | 127098 | 7432.26 | 2.49% | 0.00 |
| 2025-09-02 | 5.85 | 5.86 | -0.06 | -1.01% | 5.76 | 5.95 | 142038 | 8305.20 | 2.78% | 0.00 |
| 2025-09-01 | 5.85 | 5.92 | 0.22 | 3.86% | 5.76 | 5.99 | 153286 | 9050.59 | 3.00% | 0.00 |
| 2025-08-29 | 5.59 | 5.70 | 0.11 | 1.97% | 5.49 | 5.82 | 159082 | 9036.12 | 3.12% | 0.00 |
| 2025-08-28 | 5.67 | 5.59 | -0.15 | -2.61% | 5.36 | 5.83 | 215410 | 12053.91 | 4.22% | 0.00 |
| 2025-08-27 | 6.03 | 5.74 | -0.29 | -4.81% | 5.74 | 6.05 | 164312 | 9695.13 | 3.22% | 0.00 |
| 2025-08-26 | 6.02 | 6.03 | -0.01 | -0.17% | 5.96 | 6.11 | 96026 | 5809.09 | 1.88% | 0.00 |
| 2025-08-25 | 6.04 | 6.04 | 0.07 | 1.17% | 5.97 | 6.20 | 162501 | 9875.58 | 3.19% | 0.00 |
| 2025-08-22 | 5.90 | 5.97 | 0.08 | 1.36% | 5.85 | 5.98 | 106432 | 6311.11 | 2.09% | 0.00 |
| 2025-08-21 | 5.98 | 5.89 | -0.08 | -1.34% | 5.84 | 6.01 | 106168 | 6248.96 | 2.08% | 0.00 |
| 2025-08-20 | 5.89 | 5.97 | 0.05 | 0.84% | 5.83 | 5.97 | 97760 | 5771.80 | 1.92% | 0.00 |
| 2025-08-19 | 5.82 | 5.92 | 0.08 | 1.37% | 5.77 | 5.95 | 121768 | 7161.60 | 2.39% | 0.00 |
| 2025-08-18 | 5.75 | 5.84 | 0.10 | 1.74% | 5.75 | 5.92 | 119633 | 7001.14 | 2.34% | 0.00 |
| 2025-08-15 | 5.65 | 5.74 | 0.13 | 2.32% | 5.63 | 5.82 | 103301 | 5927.72 | 2.02% | 0.00 |
| 2025-08-14 | 5.87 | 5.61 | -0.25 | -4.27% | 5.61 | 5.95 | 125989 | 7244.88 | 2.47% | 0.00 |
| 2025-08-13 | 5.85 | 5.86 | 0.01 | 0.17% | 5.81 | 5.92 | 109801 | 6436.06 | 2.15% | 0.00 |
| 2025-08-12 | 6.10 | 5.85 | -0.20 | -3.31% | 5.77 | 6.11 | 180284 | 10546.73 | 3.53% | 0.00 |
| 2025-08-11 | 5.95 | 6.05 | 0.32 | 5.58% | 5.84 | 6.13 | 206226 | 12292.51 | 4.04% | 0.00 |
| 2025-08-08 | 5.74 | 5.73 | 0.01 | 0.17% | 5.62 | 5.92 | 124832 | 7143.38 | 2.45% | 0.00 |
| 2025-08-07 | 5.80 | 5.72 | -0.06 | -1.04% | 5.70 | 5.82 | 85285 | 4891.37 | 1.67% | 0.00 |
| 2025-08-06 | 5.78 | 5.78 | 0.02 | 0.35% | 5.69 | 5.81 | 81862 | 4716.89 | 1.60% | 0.00 |
| 2025-08-05 | 5.66 | 5.76 | 0.06 | 1.05% | 5.66 | 5.80 | 97311 | 5588.62 | 1.91% | 0.00 |
| 2025-08-04 | 5.55 | 5.70 | 0.13 | 2.33% | 5.46 | 5.70 | 88338 | 4952.54 | 1.73% | 0.00 |
| 2025-08-01 | 5.53 | 5.57 | 0.04 | 0.72% | 5.51 | 5.61 | 68522 | 3812.04 | 1.34% | 0.00 |
| 2025-07-31 | 5.61 | 5.53 | -0.11 | -1.95% | 5.50 | 5.70 | 97123 | 5434.48 | 1.90% | 0.00 |
| 2025-07-30 | 5.81 | 5.64 | -0.16 | -2.76% | 5.59 | 5.81 | 123131 | 6971.36 | 2.41% | 0.00 |
| 2025-07-29 | 5.82 | 5.80 | 0.01 | 0.17% | 5.74 | 5.85 | 93643 | 5420.19 | 1.84% | 0.00 |
| 2025-07-28 | 5.65 | 5.79 | 0.13 | 2.30% | 5.63 | 5.82 | 114311 | 6573.55 | 2.24% | 0.00 |
| 2025-07-25 | 5.73 | 5.66 | -0.07 | -1.22% | 5.64 | 5.76 | 100903 | 5723.09 | 1.98% | 0.00 |
| 2025-07-24 | 5.55 | 5.73 | 0.19 | 3.43% | 5.52 | 5.77 | 157335 | 8931.14 | 3.08% | 0.00 |
| 2025-07-23 | 5.56 | 5.54 | -0.05 | -0.89% | 5.49 | 5.65 | 102629 | 5706.32 | 2.01% | 0.00 |
| 2025-07-22 | 5.50 | 5.59 | 0.05 | 0.90% | 5.47 | 5.71 | 189593 | 10620.91 | 3.72% | 0.00 |
| 2025-07-21 | 5.48 | 5.54 | 0.09 | 1.65% | 5.40 | 5.54 | 127896 | 7028.31 | 2.51% | 0.00 |
| 2025-07-18 | 5.31 | 5.45 | 0.15 | 2.83% | 5.29 | 5.59 | 157650 | 8596.88 | 3.09% | 0.00 |
| 2025-07-17 | 5.19 | 5.30 | 0.13 | 2.51% | 5.14 | 5.33 | 103493 | 5433.07 | 2.03% | 0.00 |
| 2025-07-16 | 5.21 | 5.17 | -0.04 | -0.77% | 5.14 | 5.24 | 82609 | 4280.21 | 1.62% | 0.00 |
| 2025-07-15 | 5.36 | 5.21 | -0.11 | -2.07% | 5.15 | 5.36 | 129393 | 6757.35 | 2.54% | 0.00 |
| 2025-07-14 | 5.21 | 5.32 | 0.12 | 2.31% | 5.18 | 5.54 | 164574 | 8808.93 | 3.23% | 0.00 |
| 2025-07-11 | 5.20 | 5.20 | 0.00 | 0.00% | 5.14 | 5.25 | 75261 | 3912.18 | 1.48% | 0.00 |
| 2025-07-10 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.30 | 73000 | 3807.89 | 1.43% | 0.00 |
| 2025-07-09 | 5.29 | 5.23 | -0.07 | -1.32% | 5.18 | 5.39 | 93351 | 4893.32 | 1.83% | 0.00 |
| 2025-07-08 | 5.29 | 5.30 | 0.04 | 0.76% | 5.20 | 5.36 | 108802 | 5745.68 | 2.13% | 0.00 |
| 2025-07-07 | 5.17 | 5.26 | 0.10 | 1.94% | 5.15 | 5.29 | 116209 | 6095.20 | 2.28% | 0.00 |
| 2025-07-04 | 5.39 | 5.16 | -0.25 | -4.62% | 5.14 | 5.39 | 153492 | 7980.07 | 3.01% | 0.00 |
| 2025-07-03 | 5.30 | 5.41 | 0.07 | 1.31% | 5.17 | 5.42 | 141706 | 7518.95 | 2.78% | 0.00 |
| 2025-07-02 | 5.32 | 5.34 | 0.04 | 0.75% | 5.18 | 5.39 | 122041 | 6430.11 | 2.39% | 0.00 |
| 2025-07-01 | 5.40 | 5.30 | -0.11 | -2.03% | 5.14 | 5.43 | 199012 | 10474.63 | 3.90% | 0.00 |
| 2025-06-30 | 5.50 | 5.41 | 0.07 | 1.31% | 5.27 | 5.50 | 174350 | 9372.00 | 3.42% | 18.00 |
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
