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
2025-04-07	18.26	17.22	-1.63	-8.65%	16.97	18.49	40958	7291	3.36%
2025-04-03	18.42	18.85	0.24	1.29%	18.42	18.88	26331	4929	2.16%
2025-04-02	18.59	18.61	0.02	0.11%	18.50	18.69	14407	2681	1.18%
2025-04-01	18.15	18.59	0.42	2.31%	18.15	18.59	19037	3517	1.56%
2025-03-31	18.29	18.17	-0.20	-1.09%	18.00	18.37	11739	2129	0.96%
2025-03-28	18.48	18.37	-0.11	-0.60%	18.30	18.52	12909	2376	1.06%
2025-03-27	18.54	18.48	-0.04	-0.22%	18.43	18.75	18724	3480	1.54%
2025-03-26	18.31	18.52	0.20	1.09%	18.22	18.55	16134	2976	1.32%
2025-03-25	18.30	18.32	-0.06	-0.33%	18.11	18.40	12884	2351	1.06%
2025-03-24	18.18	18.38	0.22	1.21%	18.10	18.48	20864	3822	1.71%
2025-03-21	18.30	18.16	-0.21	-1.14%	18.10	18.42	11368	2075	0.93%
2025-03-20	18.44	18.37	-0.13	-0.70%	18.32	18.65	13517	2493	1.11%
2025-03-19	18.51	18.50	-0.13	-0.70%	18.42	18.68	15807	2927	1.30%
2025-03-18	18.41	18.63	0.16	0.87%	18.36	18.69	18524	3437	1.52%
2025-03-17	18.30	18.47	0.18	0.98%	18.30	18.70	26218	4844	2.15%
2025-03-14	17.88	18.29	0.41	2.29%	17.88	18.35	27219	4952	2.23%
2025-03-13	17.93	17.88	-0.04	-0.22%	17.75	17.95	10697	1908	0.88%
2025-03-12	18.00	17.92	-0.10	-0.55%	17.90	18.06	8635	1550	0.71%
2025-03-11	17.80	18.02	0.10	0.56%	17.80	18.02	10493	1881	0.86%
2025-03-10	17.83	17.92	0.09	0.50%	17.82	18.00	8491	1519	0.70%
2025-03-07	17.94	17.83	-0.16	-0.89%	17.78	18.04	13522	2421	1.11%
2025-03-06	17.89	17.99	0.10	0.56%	17.82	18.01	13446	2411	1.10%
2025-03-05	18.11	17.89	-0.25	-1.38%	17.81	18.11	11192	2002	0.92%
2025-03-04	18.03	18.14	0.11	0.61%	17.88	18.15	11034	1989	0.91%
2025-03-03	18.20	18.03	-0.12	-0.66%	17.93	18.39	19626	3565	1.61%
2025-02-28	18.59	18.15	-0.61	-3.25%	18.10	18.59	26976	4951	2.21%
2025-02-27	17.93	18.76	0.75	4.16%	17.93	18.77	45975	8488	3.77%
2025-02-26	17.85	18.01	0.24	1.35%	17.79	18.05	16831	3014	1.38%
2025-02-25	17.83	17.77	-0.21	-1.17%	17.73	17.98	13651	2433	1.12%
2025-02-24	17.82	17.98	0.02	0.11%	17.82	18.07	10359	1861	0.85%
2025-02-21	18.05	17.96	-0.08	-0.44%	17.81	18.13	13607	2437	1.12%
2025-02-20	17.88	18.04	0.21	1.18%	17.88	18.14	15436	2783	1.27%
2025-02-19	17.75	17.83	-0.04	-0.22%	17.72	18.00	12360	2208	1.01%
2025-02-18	18.02	17.87	-0.16	-0.89%	17.82	18.20	20516	3698	1.68%
2025-02-17	17.99	18.03	0.01	0.06%	17.94	18.08	17975	3236	1.47%
2025-02-14	17.87	18.02	0.07	0.39%	17.80	18.04	14404	2588	1.18%
2025-02-13	18.00	17.95	-0.05	-0.28%	17.90	18.10	14818	2667	1.22%
2025-02-12	17.98	18.00	0.07	0.39%	17.77	18.00	13692	2449	1.12%
2025-02-11	18.15	17.93	-0.18	-0.99%	17.89	18.16	12195	2192	1.00%
2025-02-10	17.79	18.11	0.16	0.89%	17.79	18.12	16915	3050	1.39%
2025-02-07	17.80	17.95	0.10	0.56%	17.74	18.02	16616	2975	1.36%
2025-02-06	17.54	17.85	0.31	1.77%	17.47	17.85	15801	2803	1.30%
2025-02-05	17.83	17.54	-0.28	-1.57%	17.45	17.96	18245	3202	1.50%
2025-01-27	17.73	17.82	0.09	0.51%	17.73	18.09	18325	3292	1.50%
2025-01-24	17.68	17.73	0.03	0.17%	17.53	17.79	16075	2840	1.32%
2025-01-23	17.95	17.70	-0.15	-0.84%	17.67	18.08	22763	4081	1.87%
2025-01-22	18.16	17.85	-0.35	-1.92%	17.85	18.16	19531	3504	1.60%
2025-01-21	18.00	18.20	0.20	1.11%	17.91	18.21	21666	3918	1.78%
2025-01-20	18.09	18.00	-0.09	-0.50%	17.90	18.22	26974	4863	2.21%
2025-01-17	18.10	18.09	-0.33	-1.79%	17.90	18.35	33959	6142	2.79%
2025-01-16	18.45	18.42	0.03	0.16%	17.96	18.78	54536	10004	4.47%
2025-01-15	19.15	18.39	-0.83	-4.32%	18.25	19.16	89833	16672	7.37%
2025-01-14	18.05	19.22	1.14	6.31%	18.00	19.89	120985	23346	9.93%
2025-01-13	17.95	18.08	-0.34	-1.85%	17.36	18.48	26828	4806	2.20%
2025-01-10	17.99	18.42	0.38	2.11%	17.69	19.39	56848	10613	4.66%
2025-01-09	18.08	18.04	-0.07	-0.39%	17.89	18.17	11614	2093	0.95%
2025-01-08	17.87	18.11	0.17	0.95%	17.32	18.26	19498	3484	1.60%
2025-01-07	17.69	17.94	0.25	1.41%	17.50	17.94	14141	2506	1.16%
2025-01-06	17.85	17.69	-0.21	-1.17%	17.01	17.97	21093	3712	1.73%
2025-01-03	18.69	17.90	-0.84	-4.48%	17.85	18.94	34266	6282	2.81%
2025-01-02	18.38	18.74	0.34	1.85%	18.37	19.10	43373	8153	3.56%
2024-12-31	18.86	18.40	-0.51	-2.70%	18.35	19.03	18236	3394	1.50%
2024-12-30	18.68	18.91	0.22	1.18%	18.23	19.10	28688	5383	2.35%