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
2026-09-01	15.60	15.88	0.23	1.47%	15.50	16.26	71497	11353	3.77%
2026-08-31	15.34	15.65	0.08	0.51%	15.34	16.16	84861	13320	4.47%
2026-08-28	16.74	15.57	-0.31	-1.95%	15.50	16.74	120422	19221	6.34%
2026-08-27	15.70	15.88	1.44	9.97%	15.70	15.88	35967	5708	1.89%
2026-08-26	14.28	14.44	0.08	0.56%	14.20	14.52	10184	1466	0.54%
2026-08-25	14.39	14.36	0.19	1.34%	14.13	14.40	11120	1592	0.59%
2026-08-24	14.14	14.17	0.02	0.14%	13.96	14.31	10344	1465	0.54%
2026-08-21	14.18	14.15	-0.13	-0.91%	13.98	14.28	11205	1579	0.59%
2026-08-20	14.00	14.28	0.14	0.99%	14.00	14.35	10339	1471	0.54%
2026-08-19	14.26	14.14	-0.31	-2.15%	14.13	14.58	14058	2008	0.74%
2026-08-18	14.19	14.45	0.13	0.91%	14.19	14.62	14714	2125	0.78%
2026-08-17	14.32	14.32	0.03	0.21%	14.00	14.39	16051	2284	0.85%
2026-08-14	14.39	14.29	-0.13	-0.90%	13.68	14.77	19279	2768	1.02%
2026-08-13	14.63	14.42	-0.23	-1.57%	14.42	14.75	8585	1250	0.45%
2026-08-12	14.52	14.65	0.11	0.76%	14.47	14.67	6575	958	0.35%
2026-08-11	14.61	14.54	-0.07	-0.48%	14.45	14.65	6265	910	0.33%
2026-08-10	14.10	14.61	0.55	3.91%	14.07	14.68	19426	2805	1.02%
2026-08-07	14.16	14.06	-0.09	-0.64%	13.90	14.16	8809	1233	0.46%
2026-08-06	14.27	14.15	-0.25	-1.74%	13.92	14.27	9628	1354	0.51%
2026-08-05	14.30	14.40	0.10	0.70%	13.98	14.45	10090	1424	0.53%
2026-08-04	14.52	14.30	-0.15	-1.04%	14.22	14.55	10851	1562	0.57%
2026-08-03	14.21	14.45	0.24	1.69%	14.03	14.49	7705	1107	0.41%
2026-07-31	14.00	14.21	0.04	0.28%	13.92	14.30	10536	1491	0.56%
2026-07-30	14.25	14.17	-0.07	-0.49%	14.00	14.34	13288	1886	0.70%
2026-07-29	13.69	14.24	0.57	4.17%	13.67	14.35	18891	2667	1.00%
2026-07-28	13.63	13.67	0.08	0.59%	13.48	13.71	7259	987	0.38%
2026-07-27	13.34	13.59	0.34	2.57%	13.21	13.77	7396	998	0.39%
2026-07-24	13.63	13.25	-0.34	-2.50%	13.23	13.69	5854	784	0.31%
2026-07-23	13.34	13.59	0.13	0.97%	13.34	13.63	7269	983	0.38%
2026-07-22	13.60	13.46	-0.23	-1.68%	13.45	13.85	10666	1449	0.56%
2026-07-21	14.03	13.69	-0.35	-2.49%	13.57	14.15	16304	2242	0.86%
2026-07-20	13.79	14.04	0.11	0.79%	13.79	14.30	17750	2499	0.94%
2026-07-17	13.93	13.93	0.00	0.00%	13.83	14.21	26165	3671	1.38%
2026-07-16	13.55	13.93	0.39	2.88%	13.40	14.00	23969	3316	1.26%
2026-07-15	13.12	13.54	0.42	3.20%	12.90	13.60	14092	1899	0.74%
2026-07-14	12.80	13.12	0.35	2.74%	12.65	13.29	22138	2907	1.17%
2026-07-13	13.00	12.77	-0.10	-0.78%	12.67	13.00	10363	1326	0.55%
2026-07-10	12.58	12.87	0.29	2.31%	12.41	13.13	14252	1826	0.75%
2026-07-09	12.85	12.58	-0.26	-2.02%	12.50	12.88	8060	1016	0.42%
2026-07-08	12.77	12.84	0.07	0.55%	12.58	12.92	10655	1362	0.56%
2026-07-07	13.24	12.77	-0.47	-3.55%	12.76	13.24	12164	1569	0.64%
2026-07-06	13.09	13.24	0.04	0.30%	13.05	13.37	12003	1585	0.63%
2026-07-03	13.18	13.20	0.18	1.38%	13.01	13.30	14279	1879	0.75%
2026-07-02	12.65	13.02	0.36	2.84%	12.60	13.15	18417	2389	0.97%
2026-07-01	12.36	12.66	0.28	2.26%	12.30	12.81	12859	1621	0.68%
2026-06-30	12.47	12.38	-0.11	-0.88%	12.15	12.54	14706	1812	0.77%
2026-06-29	12.37	12.49	0.11	0.89%	12.00	12.64	17078	2115	0.90%
2026-06-26	12.70	12.38	-0.36	-2.83%	12.25	12.70	16184	2005	0.85%
2026-06-25	12.10	12.74	-0.16	-1.24%	12.10	12.96	16154	2041	0.85%
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%