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
2026-06-24	13.45	12.90	-0.46	-3.44%	12.83	13.56	14233	1851	0.75%
2026-06-23	13.12	13.36	0.24	1.83%	13.09	13.59	17688	2369	0.93%
2026-06-22	13.26	13.12	-0.28	-2.09%	12.80	13.36	25352	3299	1.34%
2026-06-18	13.65	13.40	-0.42	-3.04%	13.25	13.65	27270	3659	1.44%
2026-06-17	14.50	13.82	-0.82	-5.60%	13.63	14.66	37623	5258	1.98%
2026-06-16	15.06	14.64	-0.43	-2.85%	14.58	15.10	21728	3191	1.14%
2026-06-15	15.10	15.07	-0.28	-1.82%	14.83	15.34	31764	4770	1.67%
2026-06-12	14.48	15.35	0.87	6.01%	14.39	15.88	43514	6553	2.29%
2026-06-11	14.53	14.48	-0.05	-0.34%	14.32	14.87	21531	3143	1.13%
2026-06-10	14.80	14.53	-0.32	-2.15%	14.44	14.88	22199	3245	1.17%
2026-06-09	15.20	14.85	-0.29	-1.92%	14.80	15.27	18645	2790	0.98%
2026-06-08	15.80	15.63	-0.29	-1.82%	15.47	16.10	20178	3172	1.06%
2026-06-05	15.86	15.92	0.06	0.38%	15.81	16.11	19234	3068	1.01%
2026-06-04	15.58	15.86	-0.04	-0.25%	15.50	16.20	26158	4137	1.38%
2026-06-03	16.58	15.90	-0.44	-2.69%	15.90	16.58	26217	4210	1.38%
2026-06-02	16.46	16.34	-0.11	-0.67%	16.21	16.56	20687	3383	1.09%
2026-06-01	16.22	16.45	0.32	1.98%	15.99	16.48	29069	4744	1.53%
2026-05-29	15.90	16.13	0.10	0.62%	15.75	16.14	23750	3793	1.25%
2026-05-28	15.91	16.03	0.23	1.46%	15.85	16.33	27108	4362	1.43%
2026-05-27	15.98	15.80	-0.19	-1.19%	15.51	16.01	19636	3087	1.03%
2026-05-26	16.12	15.99	-0.13	-0.81%	15.89	16.12	12510	1998	0.66%
2026-05-25	16.09	16.12	0.09	0.56%	15.93	16.25	16969	2732	0.89%
2026-05-22	16.04	16.03	0.00	0.00%	15.82	16.13	13240	2112	0.70%
2026-05-21	16.35	16.03	-0.24	-1.48%	15.98	16.40	19419	3142	1.02%
2026-05-20	16.18	16.27	0.00	0.00%	16.10	16.34	14327	2324	0.75%
2026-05-19	15.90	16.27	0.37	2.33%	15.90	16.39	27676	4480	1.46%
2026-05-18	15.87	15.90	0.03	0.19%	15.44	15.96	28096	4394	1.48%
2026-05-15	16.02	15.87	-0.13	-0.81%	15.80	16.10	16333	2602	0.83%
2026-05-14	16.27	16.00	-0.28	-1.72%	15.95	16.27	23258	3736	1.19%
2026-05-13	16.22	16.28	0.05	0.31%	16.11	16.32	21881	3545	1.12%
2026-05-12	16.63	16.23	-0.42	-2.52%	16.15	16.63	27896	4548	1.42%
2026-05-11	16.89	16.65	-0.20	-1.19%	16.56	16.89	17540	2921	0.89%
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%