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
2025-10-31	16.95	17.21	0.17	1.00%	16.95	17.29	16621	2858	0.85%
2025-10-30	17.01	17.04	-0.15	-0.87%	17.00	17.25	19063	3261	0.97%
2025-10-29	17.33	17.19	-0.20	-1.15%	17.05	17.39	19445	3340	0.99%
2025-10-28	17.44	17.39	-0.02	-0.11%	17.33	17.46	11531	2005	0.59%
2025-10-27	17.39	17.41	0.03	0.17%	17.25	17.49	16505	2870	0.84%
2025-10-24	17.45	17.38	-0.08	-0.46%	17.36	17.55	14190	2472	0.72%
2025-10-23	17.27	17.46	0.05	0.29%	17.27	17.51	14125	2457	0.72%
2025-10-22	17.43	17.41	-0.03	-0.17%	17.35	17.55	9706	1690	0.50%
2025-10-21	17.36	17.44	0.17	0.98%	17.26	17.45	16402	2846	0.84%
2025-10-20	17.28	17.27	0.07	0.41%	17.15	17.35	9515	1639	0.49%
2025-10-17	17.27	17.20	-0.07	-0.41%	17.12	17.43	18356	3173	0.94%
2025-10-16	17.39	17.27	-0.11	-0.63%	17.23	17.49	14246	2470	0.73%
2025-10-15	17.29	17.38	0.13	0.75%	17.12	17.44	17159	2975	0.88%
2025-10-14	17.17	17.25	0.09	0.52%	17.10	17.36	17984	3102	0.92%
2025-10-13	16.92	17.16	-0.14	-0.81%	16.84	17.20	17383	2966	0.89%
2025-10-10	17.17	17.30	0.13	0.76%	17.10	17.39	17484	3028	0.89%
2025-10-09	17.56	17.17	-0.34	-1.94%	17.08	17.57	32839	5642	1.68%
2025-09-30	17.75	17.51	-0.24	-1.35%	17.50	17.75	24480	4311	1.25%
2025-09-29	17.70	17.75	0.07	0.40%	17.33	17.78	23440	4133	1.20%
2025-09-26	17.73	17.68	0.08	0.45%	17.60	18.01	24628	4383	1.26%
2025-09-25	17.65	17.60	-0.13	-0.73%	17.53	17.87	24869	4401	1.27%
2025-09-24	17.57	17.73	0.05	0.28%	17.51	17.79	25781	4563	1.32%
2025-09-23	18.06	17.68	-0.35	-1.94%	17.45	18.06	31599	5577	1.61%
2025-09-22	18.31	18.03	-0.28	-1.53%	17.80	18.31	34045	6120	1.74%
2025-09-19	18.56	18.31	-0.42	-2.24%	18.18	18.70	48923	8981	2.50%
2025-09-18	18.35	18.73	0.46	2.52%	18.16	18.98	76075	14118	3.88%
2025-09-17	18.54	18.27	-0.29	-1.56%	18.25	18.54	39163	7171	2.00%
2025-09-16	18.46	18.56	0.02	0.11%	18.34	18.57	45143	8323	2.30%
2025-09-15	18.58	18.54	-0.13	-0.70%	18.48	18.84	42433	7886	2.16%
2025-09-12	18.96	18.67	-0.41	-2.15%	18.64	19.07	61032	11476	3.11%
2025-09-11	18.99	19.08	-0.08	-0.42%	18.75	19.28	78497	14875	4.00%
2025-09-10	18.72	19.16	0.44	2.35%	18.55	19.66	114245	21868	5.83%
2025-09-09	18.48	18.72	0.17	0.92%	18.46	18.81	77569	14454	3.96%
2025-09-08	18.32	18.55	0.06	0.32%	18.32	18.74	73440	13628	3.75%
2025-09-05	18.64	18.49	-0.14	-0.75%	18.09	18.65	97580	17931	4.98%
2025-09-04	17.50	18.63	1.18	6.76%	17.39	18.87	148867	27251	7.59%
2025-09-03	17.87	17.45	-0.42	-2.35%	17.35	18.10	41421	7335	2.11%
2025-09-02	17.88	17.87	-0.06	-0.33%	17.65	17.91	40224	7142	2.05%
2025-09-01	17.79	17.93	0.20	1.13%	17.67	18.14	54653	9817	2.79%
2025-08-29	17.86	17.73	-0.13	-0.73%	17.59	18.07	49836	8892	4.09%
2025-08-28	17.90	17.86	-0.04	-0.22%	17.40	18.09	34911	6204	2.86%
2025-08-27	18.27	17.90	-0.38	-2.08%	17.90	18.27	36620	6629	3.00%
2025-08-26	18.11	18.28	0.18	0.99%	18.02	18.28	32365	5895	2.66%
2025-08-25	17.89	18.10	0.23	1.29%	17.79	18.16	45899	8251	3.77%
2025-08-22	18.04	17.87	-0.17	-0.94%	17.74	18.04	35346	6299	2.90%
2025-08-21	18.00	18.04	0.08	0.45%	17.86	18.05	33635	6040	2.76%
2025-08-20	17.78	17.96	0.17	0.96%	17.71	18.15	43886	7874	3.60%
2025-08-19	17.70	17.79	0.12	0.68%	17.61	17.82	26311	4667	2.16%
2025-08-18	17.56	17.67	0.11	0.63%	17.50	17.77	21474	3796	1.76%
2025-08-15	17.38	17.56	0.18	1.04%	17.37	17.60	17718	3105	1.45%
2025-08-14	17.70	17.38	-0.32	-1.81%	17.32	17.73	29390	5156	2.41%
2025-08-13	17.75	17.70	0.00	0.00%	17.55	18.00	31329	5544	2.57%
2025-08-12	17.69	17.70	0.02	0.11%	17.63	17.78	19755	3497	1.62%
2025-08-11	17.55	17.68	0.10	0.57%	17.49	17.69	24268	4276	1.99%
2025-08-08	17.59	17.58	-0.05	-0.28%	17.42	17.62	18825	3294	1.54%
2025-08-07	17.60	17.63	0.01	0.06%	17.52	17.70	19458	3429	1.60%
2025-08-06	17.58	17.62	0.05	0.28%	17.44	17.75	23152	4074	1.90%
2025-08-05	17.50	17.57	0.11	0.63%	17.43	17.58	20055	3514	1.65%
2025-08-04	17.27	17.46	0.11	0.63%	17.10	17.59	20120	3504	1.65%
2025-08-01	17.28	17.35	0.07	0.41%	17.25	17.40	13776	2386	1.13%
2025-07-31	17.60	17.28	-0.32	-1.82%	17.21	17.63	24901	4331	2.04%
2025-07-30	17.48	17.60	0.12	0.69%	17.42	17.66	24353	4272	2.00%
2025-07-29	17.49	17.48	-0.05	-0.29%	17.28	17.62	23623	4110	1.94%
2025-07-28	17.80	17.53	-0.13	-0.74%	17.48	17.84	28139	4946	2.31%
2025-07-25	17.42	17.66	0.24	1.38%	17.31	17.86	51646	9112	4.24%