国芳集团 (601086) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	12.34	12.16	-0.11	-0.90%	12.08	12.53	308104	37761	4.63%
2025-09-15	12.53	12.27	-0.62	-4.81%	12.23	12.62	415768	51595	6.24%
2025-09-12	12.97	12.89	-0.32	-2.42%	12.89	13.39	500981	65546	7.52%
2025-09-11	12.90	13.21	0.01	0.08%	12.74	13.44	691390	90018	10.38%
2025-09-10	12.40	13.20	0.54	4.27%	12.12	13.49	825233	106022	12.39%
2025-09-09	12.18	12.66	0.25	2.01%	12.01	13.00	652941	81329	9.80%
2025-09-08	12.62	12.41	-0.37	-2.90%	12.28	13.23	608125	76709	9.13%
2025-09-05	12.46	12.78	0.61	5.01%	12.00	12.98	856939	107549	12.87%
2025-09-04	10.98	12.17	1.11	10.04%	10.88	12.17	456193	53846	6.85%
2025-09-03	11.90	11.06	-1.06	-8.75%	11.03	12.35	474497	55100	7.12%
2025-09-02	12.28	12.12	-0.37	-2.96%	12.00	12.88	525268	65392	7.89%
2025-09-01	11.91	12.49	-0.08	-0.64%	11.83	13.02	584494	73175	8.78%
2025-08-29	12.70	12.57	-0.25	-1.95%	12.49	13.74	770069	101049	11.56%
2025-08-28	11.97	12.82	0.59	4.82%	11.97	13.28	830442	105763	12.47%
2025-08-27	11.64	12.23	0.36	3.03%	11.55	12.47	790919	95445	11.88%
2025-08-26	11.13	11.87	0.59	5.23%	11.04	12.25	564643	65416	8.48%
2025-08-25	11.05	11.28	0.24	2.17%	10.87	11.48	381479	42686	5.73%
2025-08-22	11.17	11.04	-0.17	-1.52%	10.91	11.30	318308	35067	4.78%
2025-08-21	10.99	11.21	-0.13	-1.15%	10.98	11.84	454095	51681	6.82%
2025-08-20	10.96	11.34	0.24	2.16%	10.72	11.99	513079	58057	7.70%
2025-08-19	10.73	11.10	0.46	4.32%	10.65	11.23	405442	44236	6.09%
2025-08-18	10.49	10.64	0.08	0.76%	10.43	10.64	214484	22683	3.22%
2025-08-15	10.50	10.56	-0.13	-1.22%	10.40	10.64	239330	25151	3.59%
2025-08-14	10.81	10.69	-0.73	-6.39%	10.65	10.99	436976	47157	6.56%
2025-08-13	11.73	11.42	0.32	2.88%	11.40	12.21	649182	76293	9.75%
2025-08-12	11.20	11.10	-0.04	-0.36%	10.90	11.50	388385	43111	5.83%
2025-08-11	10.57	11.14	0.54	5.09%	10.45	11.30	510430	56257	7.66%
2025-08-08	10.57	10.60	0.04	0.38%	10.46	10.85	151799	16145	2.28%
2025-08-07	10.44	10.56	0.12	1.15%	10.34	10.77	199164	21018	2.99%
2025-08-06	10.34	10.44	0.09	0.87%	10.21	10.45	143721	14883	2.16%
2025-08-05	10.35	10.35	0.04	0.39%	10.27	10.42	130853	13520	1.96%
2025-08-04	10.36	10.31	-0.10	-0.96%	10.15	10.36	141377	14499	2.12%
2025-08-01	10.56	10.41	-0.22	-2.07%	10.40	10.69	129303	13557	1.94%
2025-07-31	10.87	10.63	-0.46	-4.15%	10.60	10.87	237633	25381	3.57%
2025-07-30	10.61	11.09	0.38	3.55%	10.56	11.33	335201	36715	5.03%
2025-07-29	10.90	10.71	-0.15	-1.38%	10.55	10.94	183318	19550	2.75%
2025-07-28	10.91	10.86	-0.07	-0.64%	10.82	10.97	146616	15937	2.20%
2025-07-25	11.11	10.93	-0.23	-2.06%	10.90	11.15	211843	23218	3.18%
2025-07-24	11.11	11.16	0.05	0.45%	11.02	11.30	196632	21959	2.95%
2025-07-23	11.09	11.11	-0.06	-0.54%	11.01	11.39	208770	23326	3.13%
2025-07-22	11.62	11.17	-0.43	-3.71%	11.11	11.68	352564	39724	5.29%
2025-07-21	11.40	11.60	-0.09	-0.77%	11.33	11.69	309662	35712	4.65%
2025-07-18	11.65	11.69	-0.52	-4.26%	11.56	12.18	592311	69858	8.89%
2025-07-17	11.35	12.21	1.11	10.00%	11.35	12.21	780371	94118	11.72%
2025-07-16	10.88	11.10	0.16	1.46%	10.85	11.19	157841	17481	2.37%
2025-07-15	11.23	10.94	-0.31	-2.76%	10.88	11.23	168461	18533	2.53%
2025-07-14	11.20	11.25	-0.01	-0.09%	11.15	11.28	115680	12962	1.74%
2025-07-11	11.15	11.26	0.08	0.72%	10.95	11.26	221403	24610	3.32%
2025-07-10	11.22	11.18	-0.15	-1.32%	11.03	11.45	188620	21116	2.83%
2025-07-09	11.35	11.33	-0.12	-1.05%	11.30	11.52	216729	24650	3.25%
2025-07-08	11.36	11.45	0.20	1.78%	11.24	11.79	234449	26962	3.52%
2025-07-07	11.24	11.25	0.02	0.18%	11.13	11.36	143859	16187	2.16%
2025-07-04	11.70	11.23	-0.48	-4.10%	11.13	11.77	305641	34668	4.59%
2025-07-03	11.70	11.71	-0.71	-5.72%	11.70	11.98	386849	45576	5.81%
2025-07-02	12.26	12.42	0.15	1.22%	12.06	12.67	393652	48804	5.91%
2025-07-01	12.15	12.27	0.12	0.99%	11.81	12.28	344230	41520	5.17%
2025-06-30	12.10	12.15	-0.03	-0.25%	11.94	12.24	229883	27862	3.45%
2025-06-27	12.25	12.18	-0.51	-4.02%	12.16	12.53	349820	42957	5.25%
2025-06-26	11.94	12.69	0.33	2.67%	11.90	13.00	543604	67574	8.16%
2025-06-25	12.70	12.36	0.34	2.83%	12.31	12.99	437504	55019	6.57%
2025-06-24	11.94	12.02	0.08	0.67%	11.84	12.25	283238	34076	4.25%
2025-06-23	11.50	11.94	0.11	0.93%	11.37	12.13	256799	30535	3.86%
2025-06-20	12.00	11.83	0.02	0.17%	11.70	12.16	238379	28374	3.58%
2025-06-19	12.45	11.81	-0.76	-6.05%	11.75	12.55	346283	41797	5.20%
2025-06-18	13.02	12.57	-0.61	-4.63%	12.41	13.12	366193	46378	5.50%
2025-06-17	13.03	13.18	0.09	0.69%	12.95	13.59	338119	44830	5.08%
2025-06-16	12.70	13.09	-0.01	-0.08%	12.50	13.42	330261	42802	4.96%
2025-06-13	13.02	13.10	-0.01	-0.08%	12.83	13.48	301221	39779	4.52%
2025-06-12	13.50	13.11	-0.73	-5.27%	13.07	13.60	396896	52391	5.96%
2025-06-11	14.40	13.92	-0.67	-4.59%	13.64	14.40	604506	84164	9.08%
2025-06-10	14.17	14.59	0.23	1.60%	14.00	15.44	782863	113843	11.75%
2025-06-09	13.86	14.36	0.63	4.59%	13.61	14.52	646902	92013	9.71%