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
2025-12-16	16.43	16.63	0.22	1.34%	16.40	16.80	22880	3797	1.17%
2025-12-15	16.31	16.41	0.13	0.80%	16.31	16.52	10365	1702	0.53%
2025-12-12	16.43	16.28	-0.12	-0.73%	16.26	16.43	12841	2095	0.66%
2025-12-11	16.66	16.40	-0.31	-1.86%	16.38	16.74	18801	3097	0.96%
2025-12-10	16.80	16.71	-0.17	-1.01%	16.66	16.96	18860	3162	0.96%
2025-12-09	17.00	16.88	-0.02	-0.12%	16.78	17.01	13891	2351	0.71%
2025-12-08	16.86	16.90	0.04	0.24%	16.83	16.99	12111	2047	0.62%
2025-12-05	16.75	16.86	0.07	0.42%	16.60	16.91	12787	2140	0.65%
2025-12-04	17.20	16.79	-0.45	-2.61%	16.76	17.23	22963	3877	1.17%
2025-12-03	17.26	17.24	0.10	0.58%	17.03	17.38	20045	3445	1.02%
2025-12-02	17.15	17.14	0.07	0.41%	17.00	17.28	16678	2861	0.85%
2025-12-01	16.98	17.07	0.09	0.53%	16.98	17.27	16621	2850	0.85%
2025-11-28	16.89	16.98	0.10	0.59%	16.77	17.00	11613	1962	0.59%
2025-11-27	16.90	16.88	-0.02	-0.12%	16.83	17.00	14864	2513	0.76%
2025-11-26	16.92	16.90	-0.11	-0.65%	16.83	17.13	21826	3706	1.11%
2025-11-25	16.90	17.01	0.11	0.65%	16.77	17.08	18767	3193	0.96%
2025-11-24	16.85	16.90	0.13	0.78%	16.77	17.03	16778	2834	0.86%
2025-11-21	17.44	16.77	-0.68	-3.90%	16.70	17.60	28347	4831	1.45%
2025-11-20	17.70	17.45	-0.27	-1.52%	17.38	17.78	19131	3353	0.98%
2025-11-19	17.92	17.72	-0.10	-0.56%	17.57	17.98	20701	3671	1.06%
2025-11-18	17.89	17.82	-0.11	-0.61%	17.61	18.02	28259	5043	1.44%
2025-11-17	17.91	17.93	0.08	0.45%	17.79	18.02	22583	4043	1.15%
2025-11-14	17.95	17.85	-0.20	-1.11%	17.85	18.24	34537	6223	1.76%
2025-11-13	17.86	18.05	0.15	0.84%	17.69	18.19	39924	7150	2.04%
2025-11-12	17.88	17.90	0.05	0.28%	17.70	18.28	47585	8549	2.43%
2025-11-11	17.60	17.85	0.26	1.48%	17.51	17.91	36982	6545	1.89%
2025-11-10	17.38	17.59	0.25	1.44%	17.29	17.70	28589	5014	1.46%
2025-11-07	17.37	17.34	-0.04	-0.23%	17.30	17.45	12318	2140	0.63%
2025-11-06	17.38	17.38	0.00	0.00%	17.30	17.46	15727	2733	0.80%
2025-11-05	17.27	17.38	0.11	0.64%	17.19	17.49	17231	2993	0.88%
2025-11-04	17.30	17.27	-0.03	-0.17%	17.15	17.32	12122	2090	0.62%
2025-11-03	17.20	17.30	0.09	0.52%	17.12	17.31	19078	3287	0.97%
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%