五芳斋 (603237) - 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
2026-05-08	16.80	16.85	0.00	0.00%	16.75	16.95	12226	2056	0.62%
2026-05-07	17.16	16.85	-0.25	-1.46%	16.85	17.18	16109	2735	0.82%
2026-05-06	17.10	17.10	0.02	0.12%	16.95	17.19	17960	3069	0.92%
2026-04-30	17.02	17.08	-0.34	-1.95%	16.88	17.30	19377	3315	0.99%
2026-04-29	17.61	17.42	-0.15	-0.85%	17.40	17.72	20902	3673	1.07%
2026-04-28	17.53	17.57	-0.07	-0.40%	17.44	17.69	13675	2397	0.70%
2026-04-27	17.72	17.64	-0.08	-0.45%	17.27	17.77	24521	4293	1.25%
2026-04-24	17.46	17.72	0.19	1.08%	17.44	17.74	25283	4463	1.29%
2026-04-23	17.36	17.53	0.17	0.98%	17.30	17.65	24933	4365	1.27%
2026-04-22	17.45	17.36	-0.05	-0.29%	17.21	17.53	18640	3240	0.95%
2026-04-21	17.31	17.41	0.04	0.23%	17.26	17.51	14316	2484	0.73%
2026-04-20	17.19	17.37	0.23	1.34%	17.06	17.37	12448	2148	0.64%
2026-04-17	17.26	17.14	-0.12	-0.70%	17.02	17.30	11604	1987	0.59%
2026-04-16	17.19	17.26	0.06	0.35%	17.00	17.30	10549	1812	0.54%
2026-04-15	17.05	17.20	0.22	1.30%	16.92	17.27	14285	2446	0.73%
2026-04-14	17.14	16.98	-0.05	-0.29%	16.85	17.14	11782	1996	0.60%
2026-04-13	17.20	17.03	0.00	0.00%	16.81	17.20	13316	2272	0.68%
2026-04-10	17.11	17.03	-0.05	-0.29%	16.99	17.25	14069	2407	0.72%
2026-04-09	17.35	17.08	-0.32	-1.84%	17.05	17.45	15430	2656	0.79%
2026-04-08	17.41	17.40	0.10	0.58%	17.27	17.51	21465	3740	1.10%
2026-04-07	17.46	17.30	0.12	0.70%	17.07	17.46	17036	2939	0.87%
2026-04-03	17.10	17.18	0.01	0.06%	16.78	17.37	28947	4967	1.48%
2026-04-02	17.15	17.17	0.09	0.53%	16.97	17.20	11090	1893	0.57%
2026-04-01	16.80	17.08	0.43	2.58%	16.74	17.20	23190	3949	1.18%
2026-03-31	16.95	16.65	-0.20	-1.19%	16.62	16.95	14435	2423	0.74%
2026-03-30	16.40	16.85	0.28	1.69%	16.35	16.88	15860	2651	0.81%
2026-03-27	16.45	16.57	0.14	0.85%	16.35	16.65	10235	1691	0.52%
2026-03-26	16.45	16.43	-0.02	-0.12%	16.34	16.74	9400	1550	0.48%
2026-03-25	16.22	16.45	0.20	1.23%	16.22	16.51	11399	1868	0.58%
2026-03-24	16.04	16.25	0.43	2.72%	15.79	16.26	18389	2953	0.94%
2026-03-23	16.55	15.82	-0.78	-4.70%	15.63	16.55	27172	4351	1.39%
2026-03-20	16.97	16.60	-0.37	-2.18%	16.60	17.05	17900	2999	0.91%
2026-03-19	17.19	16.97	-0.29	-1.68%	16.95	17.32	14024	2401	0.72%
2026-03-18	17.12	17.26	0.14	0.82%	17.01	17.28	11828	2028	0.60%
2026-03-17	17.30	17.12	-0.12	-0.70%	17.08	17.41	14132	2438	0.72%
2026-03-16	17.20	17.24	0.03	0.17%	17.16	17.48	17538	3033	0.89%
2026-03-13	17.23	17.21	-0.02	-0.12%	17.18	17.47	12996	2252	0.66%
2026-03-12	17.42	17.23	-0.14	-0.81%	17.23	17.44	10873	1883	0.55%
2026-03-11	17.51	17.37	-0.12	-0.69%	17.25	17.53	10180	1770	0.52%
2026-03-10	17.27	17.49	0.27	1.57%	17.25	17.50	13332	2321	0.68%
2026-03-09	17.22	17.22	-0.17	-0.98%	17.15	17.47	13011	2245	0.66%
2026-03-06	16.88	17.39	0.51	3.02%	16.85	17.43	15091	2599	0.77%
2026-03-05	17.16	16.88	0.00	0.00%	16.84	17.16	10739	1824	0.55%
2026-03-04	17.01	16.88	-0.22	-1.29%	16.74	17.11	19372	3276	0.99%
2026-03-03	17.39	17.10	-0.23	-1.33%	17.10	17.62	21303	3703	1.09%
2026-03-02	17.50	17.33	-0.29	-1.65%	17.18	17.59	19634	3412	1.00%
2026-02-27	17.39	17.62	0.30	1.73%	17.32	17.65	18154	3180	0.93%
2026-02-26	17.44	17.32	-0.08	-0.46%	17.29	17.55	13081	2277	0.67%
2026-02-25	17.30	17.40	0.14	0.81%	17.26	17.50	16456	2866	0.84%
2026-02-24	17.21	17.26	0.16	0.94%	17.13	17.33	10414	1795	0.53%
2026-02-13	17.29	17.10	-0.11	-0.64%	17.10	17.36	12094	2085	0.62%
2026-02-12	17.46	17.21	-0.22	-1.26%	17.21	17.51	16359	2831	0.83%
2026-02-11	17.72	17.43	-0.20	-1.13%	17.43	17.72	12471	2183	0.64%
2026-02-10	17.68	17.63	0.01	0.06%	17.44	17.70	13360	2353	0.68%
2026-02-09	17.56	17.62	0.16	0.92%	17.46	17.64	15738	2761	0.80%
2026-02-06	17.71	17.46	-0.20	-1.13%	17.43	17.71	15618	2739	0.80%
2026-02-05	17.51	17.66	0.15	0.86%	17.42	17.75	19005	3353	0.97%
2026-02-04	17.24	17.51	0.27	1.57%	17.16	17.55	20509	3576	1.05%
2026-02-03	17.21	17.24	0.11	0.64%	17.11	17.42	13252	2280	0.68%
2026-02-02	17.25	17.13	-0.16	-0.93%	17.11	17.44	19128	3307	0.98%
2026-01-30	17.21	17.29	0.07	0.41%	17.15	17.43	19229	3324	0.98%
2026-01-29	17.09	17.22	0.13	0.76%	16.96	17.22	12988	2226	0.66%