芳源股份

688148
🏛️ 中国 →
6.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 7.57 7.71 7.55 7.67 7.0M
2023-12-28 6.93 7.70 6.92 7.62 16.6M
2023-12-27 7.07 7.11 6.91 6.97 5.5M
2023-12-26 7.19 7.19 7.00 7.07 3.6M
2023-12-25 7.18 7.26 7.09 7.15 5.1M
2023-12-22 7.16 7.30 6.99 7.20 8.9M
2023-12-21 7.06 7.25 6.99 7.19 7.3M
2023-12-20 7.20 7.26 7.08 7.09 4.1M
2023-12-19 7.14 7.25 7.10 7.16 3.6M
2023-12-18 7.32 7.33 7.13 7.16 4.2M
2023-12-15 7.32 7.42 7.29 7.30 6.3M
2023-12-14 7.40 7.49 7.27 7.28 5.9M
2023-12-13 7.55 7.55 7.30 7.32 7.4M
2023-12-12 7.65 7.67 7.50 7.53 5.6M
2023-12-11 7.77 7.77 7.51 7.65 8.2M
2023-12-08 7.97 8.01 7.82 7.82 7.0M
2023-12-07 8.00 8.00 7.79 7.91 4.8M
2023-12-06 7.79 8.19 7.78 8.00 7.3M
2023-12-05 7.92 8.02 7.80 7.82 3.9M
2023-12-04 8.02 8.05 7.91 7.93 3.3M
2023-12-01 8.05 8.08 7.89 8.01 3.8M
2023-11-30 8.29 8.33 8.01 8.06 4.2M
2023-11-29 8.52 8.58 8.27 8.33 3.2M
2023-11-28 8.33 8.53 8.30 8.53 3.0M
2023-11-27 8.41 8.53 8.30 8.37 2.8M
2023-11-24 8.65 8.65 8.44 8.45 3.3M
2023-11-23 8.50 8.68 8.50 8.64 2.5M
2023-11-22 8.70 8.76 8.54 8.55 3.9M
2023-11-21 8.91 8.93 8.70 8.70 3.8M
2023-11-20 8.79 8.89 8.58 8.87 5.7M
2023-11-17 8.57 8.77 8.51 8.75 4.8M
2023-11-16 8.77 8.80 8.56 8.57 5.0M
2023-11-15 8.71 8.87 8.67 8.87 4.9M
2023-11-14 8.68 8.75 8.55 8.64 4.2M
2023-11-13 8.59 8.68 8.58 8.65 3.4M
2023-11-10 8.65 8.69 8.53 8.56 3.7M
2023-11-09 8.73 8.84 8.64 8.66 3.9M
2023-11-08 8.82 8.82 8.64 8.71 3.9M
2023-11-07 8.81 8.82 8.65 8.76 3.9M
2023-11-06 8.50 8.85 8.50 8.81 6.6M
2023-11-03 8.30 8.52 8.26 8.47 4.2M
2023-11-02 8.47 8.49 8.26 8.28 3.9M
2023-11-01 8.41 8.51 8.34 8.45 3.3M
2023-10-31 8.57 8.63 8.35 8.42 5.1M
2023-10-30 8.49 8.74 8.45 8.66 5.3M
2023-10-27 8.10 8.58 8.07 8.52 8.2M
2023-10-26 8.19 8.31 8.00 8.26 4.1M
2023-10-25 8.34 8.49 8.28 8.29 4.4M
2023-10-24 8.05 8.31 8.04 8.30 6.7M
2023-10-23 8.46 8.50 7.98 8.01 5.7M
2023-10-20 8.40 8.67 8.37 8.50 5.9M
2023-10-19 8.40 8.60 8.36 8.41 4.4M
2023-10-18 8.66 8.66 8.40 8.41 3.9M
2023-10-17 8.65 8.80 8.58 8.64 5.0M
2023-10-16 8.94 8.99 8.54 8.62 6.4M
2023-10-13 9.01 9.07 8.82 8.89 5.3M
2023-10-12 8.78 9.11 8.76 9.10 6.7M
2023-10-11 8.73 8.90 8.72 8.76 3.5M
2023-10-10 8.80 8.94 8.73 8.73 3.4M
2023-10-09 8.88 8.93 8.68 8.73 3.9M
2023-09-28 8.93 9.03 8.86 8.88 3.1M
2023-09-27 8.67 9.03 8.64 8.91 5.7M
2023-09-26 8.89 8.95 8.66 8.67 4.5M
2023-09-25 9.09 9.25 8.89 8.92 4.2M
2023-09-22 8.82 9.13 8.81 9.12 4.9M
2023-09-21 8.90 8.94 8.79 8.82 3.5M
2023-09-20 8.95 9.07 8.84 8.85 3.4M
2023-09-19 9.18 9.22 8.98 9.02 3.4M
2023-09-18 9.01 9.31 8.86 9.17 5.4M
2023-09-15 9.02 9.21 8.88 9.07 4.8M
2023-09-14 9.16 9.16 8.93 8.98 3.8M
2023-09-13 9.29 9.49 9.08 9.15 3.3M
2023-09-12 9.31 9.46 9.25 9.36 2.8M
2023-09-11 9.15 9.37 9.01 9.32 4.1M
2023-09-08 9.13 9.30 9.09 9.11 3.4M
2023-09-07 9.52 9.56 9.19 9.21 4.9M
2023-09-06 9.49 9.55 9.32 9.52 3.1M
2023-09-05 9.51 9.61 9.38 9.47 4.2M
2023-09-04 9.50 9.61 9.41 9.59 4.3M
2023-09-01 9.61 9.66 9.39 9.43 3.3M
2023-08-31 9.72 9.78 9.40 9.60 5.1M
2023-08-30 9.72 9.93 9.64 9.76 4.7M
2023-08-29 9.29 9.78 9.27 9.72 4.5M
2023-08-28 9.93 9.99 9.26 9.30 4.9M
2023-08-25 9.30 9.46 9.24 9.26 3.8M
2023-08-24 9.18 9.45 9.18 9.33 3.9M
2023-08-23 9.30 9.41 9.14 9.18 3.9M
2023-08-22 9.51 9.62 9.21 9.43 4.0M
2023-08-21 9.58 9.83 9.51 9.51 4.3M
2023-08-18 10.03 10.08 9.62 9.64 6.1M
2023-08-17 9.76 9.97 9.76 9.92 2.9M
2023-08-16 9.98 10.04 9.84 9.86 3.1M
2023-08-15 10.16 10.23 9.81 9.92 4.2M
2023-08-14 10.29 10.37 9.98 10.16 3.3M
2023-08-11 10.70 10.70 10.33 10.34 3.4M
2023-08-10 10.67 10.78 10.59 10.63 2.3M
2023-08-09 10.56 10.66 10.52 10.63 2.4M
2023-08-08 10.85 10.85 10.54 10.59 3.3M
2023-08-07 11.03 11.09 10.73 10.79 4.1M
2023-08-04 10.97 11.22 10.92 11.03 3.5M
2023-08-03 10.85 10.98 10.81 10.94 2.1M
2023-08-02 11.02 11.16 10.85 10.92 2.8M
2023-08-01 11.00 11.06 10.85 10.99 3.8M
2023-07-31 10.84 11.21 10.81 11.00 3.7M
2023-07-28 10.73 10.90 10.58 10.85 3.1M
2023-07-27 11.00 11.11 10.75 10.77 3.5M
2023-07-26 11.10 11.10 10.99 11.03 1.9M
2023-07-25 10.98 11.16 10.95 11.07 3.4M
2023-07-24 11.09 11.09 10.81 10.83 3.5M
2023-07-21 11.00 11.30 10.92 11.13 3.2M
2023-07-20 11.13 11.33 11.10 11.12 3.1M
2023-07-19 11.33 11.43 11.04 11.10 3.6M
2023-07-18 11.36 11.48 11.17 11.33 3.5M
2023-07-17 11.35 11.36 11.17 11.31 3.1M
2023-07-14 11.89 11.90 11.29 11.34 6.7M
2023-07-13 11.73 12.00 11.71 11.83 4.8M
2023-07-12 11.99 12.12 11.83 11.90 4.5M
2023-07-11 11.77 12.02 11.74 11.96 5.3M
2023-07-10 11.67 12.11 11.53 11.77 6.9M
2023-07-07 11.75 11.77 11.55 11.64 3.5M
2023-07-06 11.99 11.99 11.73 11.77 5.2M
2023-07-05 12.02 12.30 11.89 12.00 5.7M
2023-07-04 12.02 12.21 11.89 12.05 6.0M
2023-07-03 12.13 12.35 11.92 11.95 9.7M
2023-06-30 11.27 12.58 11.21 12.20 17.9M
2023-06-29 11.20 11.47 11.08 11.28 5.6M
2023-06-28 11.17 11.22 10.96 11.19 4.5M
2023-06-27 11.33 11.62 11.22 11.34 5.1M
2023-06-26 11.44 11.68 11.18 11.41 6.7M
2023-06-21 11.90 11.96 11.41 11.45 6.0M
2023-06-20 11.83 12.03 11.55 11.78 6.8M
2023-06-19 11.48 11.85 11.41 11.79 7.0M
2023-06-16 11.45 11.57 11.36 11.48 3.8M
2023-06-15 11.15 11.44 10.89 11.39 6.1M
2023-06-14 11.32 11.35 10.97 11.01 4.4M
2023-06-13 11.43 11.60 11.29 11.32 4.1M
2023-06-12 11.24 11.65 11.14 11.57 5.7M
2023-06-09 10.87 11.21 10.80 11.19 5.8M
2023-06-08 10.90 11.15 10.71 10.82 4.0M
2023-06-07 11.27 11.35 10.91 10.93 4.5M
2023-06-06 11.64 11.68 11.22 11.26 4.7M
2023-06-05 11.95 12.12 11.60 11.66 4.7M
2023-06-02 11.70 12.15 11.65 12.00 6.6M
2023-06-01 11.34 11.93 11.10 11.71 9.0M
2023-05-31 11.15 11.30 11.08 11.12 3.0M
2023-05-30 11.14 11.27 11.03 11.22 2.6M
2023-05-29 11.40 11.44 11.07 11.11 3.5M
2023-05-26 11.58 11.68 11.14 11.37 3.5M
2023-05-25 11.50 11.74 11.47 11.62 3.3M
2023-05-24 11.40 11.70 11.26 11.62 3.8M
2023-05-23 11.41 11.62 11.33 11.46 2.8M
2023-05-22 11.35 11.49 11.21 11.44 2.7M
2023-05-19 11.31 11.37 11.13 11.24 3.4M
2023-05-18 11.53 11.60 11.19 11.28 3.9M
2023-05-17 11.45 11.65 11.34 11.51 3.5M
2023-05-16 11.60 11.63 11.34 11.45 3.1M
2023-05-15 11.10 11.54 11.05 11.51 5.6M
2023-05-12 11.39 11.58 11.03 11.03 3.9M
2023-05-11 11.26 11.51 11.21 11.38 5.1M
2023-05-10 11.05 11.43 10.92 11.23 4.8M
2023-05-09 11.54 11.64 11.00 11.03 5.4M
2023-05-08 11.61 11.84 11.50 11.50 3.4M
2023-05-05 11.92 11.92 11.52 11.62 3.5M
2023-05-04 12.03 12.10 11.77 11.83 3.5M
2023-04-28 12.06 12.35 11.91 12.01 4.6M
2023-04-27 11.63 12.43 11.63 12.16 8.2M
2023-04-26 11.39 11.86 11.28 11.60 7.3M
2023-04-25 12.30 12.33 11.32 11.35 7.3M
2023-04-24 12.54 12.57 11.94 12.28 4.6M
2023-04-21 13.15 13.33 12.52 12.54 5.0M
2023-04-20 13.56 13.68 13.11 13.11 4.3M
2023-04-19 13.87 13.97 13.60 13.65 2.9M
2023-04-18 13.86 14.50 13.84 13.85 7.8M
2023-04-17 12.93 13.93 12.93 13.84 10.6M
2023-04-14 12.68 13.13 12.62 13.01 5.2M
2023-04-13 12.91 12.93 12.59 12.65 6.0M
2023-04-12 13.44 13.60 12.82 12.88 7.4M
2023-04-11 13.68 13.69 13.41 13.47 3.8M
2023-04-10 13.33 13.69 13.33 13.69 4.5M
2023-04-07 13.43 13.60 13.30 13.39 3.6M
2023-04-06 13.55 13.55 13.31 13.36 2.5M
2023-04-04 13.89 14.05 13.42 13.57 5.5M
2023-04-03 13.85 14.01 13.60 13.78 5.6M
2023-03-31 13.52 14.30 13.46 13.79 5.2M
2023-03-30 13.22 13.55 13.15 13.50 3.9M
2023-03-29 13.30 13.47 13.15 13.23 3.6M
2023-03-28 13.55 13.62 13.20 13.27 4.7M
2023-03-27 13.79 13.99 13.49 13.55 6.1M
2023-03-24 13.69 13.92 13.56 13.73 3.1M
2023-03-23 13.88 13.88 13.60 13.66 3.5M
2023-03-22 14.07 14.25 13.85 13.88 4.7M
2023-03-21 13.71 14.04 13.60 14.00 4.6M
2023-03-20 13.60 13.71 13.41 13.63 3.6M
2023-03-17 13.60 13.83 13.55 13.59 2.5M
2023-03-16 13.80 13.88 13.49 13.54 3.0M
2023-03-15 14.13 14.35 13.67 13.77 3.8M
2023-03-14 14.34 14.34 13.80 14.01 3.6M
2023-03-13 14.50 14.67 14.20 14.32 3.2M
2023-03-10 14.59 14.79 14.47 14.51 1.8M
2023-03-09 14.76 14.86 14.63 14.71 2.1M
2023-03-08 14.59 14.87 14.56 14.65 2.2M
2023-03-07 14.96 15.06 14.60 14.71 2.3M
2023-03-06 14.88 15.07 14.65 14.93 3.0M
2023-03-03 15.00 15.15 14.71 14.71 3.8M
2023-03-02 15.30 15.30 15.00 15.08 2.9M
2023-03-01 15.40 15.40 15.17 15.21 3.3M
2023-02-28 15.18 15.37 15.13 15.35 2.7M
2023-02-27 15.18 15.46 15.01 15.35 3.8M
2023-02-24 15.40 15.49 15.16 15.25 2.6M
2023-02-23 15.45 15.78 15.26 15.30 4.1M
2023-02-22 15.42 15.50 15.05 15.11 3.8M
2023-02-21 15.36 15.53 15.16 15.48 3.6M
2023-02-20 15.65 15.65 15.00 15.23 6.2M
2023-02-17 15.79 15.92 15.51 15.54 2.9M
2023-02-16 16.70 16.86 15.72 15.79 6.8M
2023-02-15 16.51 16.95 16.48 16.76 3.7M
2023-02-14 16.78 16.88 16.45 16.55 2.9M
2023-02-13 16.55 16.77 16.39 16.68 3.6M
2023-02-10 16.53 16.70 16.39 16.55 5.1M
2023-02-09 16.91 16.91 16.60 16.70 4.8M
2023-02-08 16.80 17.23 16.71 16.82 4.0M
2023-02-07 16.93 17.12 16.68 16.90 3.2M
2023-02-06 16.75 17.25 16.60 16.88 5.0M
2023-02-03 16.91 17.04 16.50 16.75 5.3M
2023-02-02 16.88 17.08 16.62 17.04 6.4M
2023-02-01 16.67 17.17 16.55 16.79 6.1M
2023-01-31 16.77 17.08 16.09 16.64 12.1M
2023-01-30 17.18 18.86 16.98 17.10 16.7M
2023-01-20 15.79 15.94 15.70 15.91 3.1M
2023-01-19 15.90 15.99 15.53 15.79 3.6M
2023-01-18 15.70 16.07 15.66 15.76 5.0M
2023-01-17 15.48 15.84 15.48 15.73 2.3M
2023-01-16 15.86 15.94 15.45 15.62 4.0M
2023-01-13 15.54 16.05 15.45 15.65 3.6M
2023-01-12 15.44 15.87 15.34 15.45 3.1M
2023-01-11 15.43 15.66 15.22 15.29 3.4M
2023-01-10 15.08 15.62 15.05 15.28 3.0M
2023-01-09 15.48 16.07 15.31 15.43 3.9M
2023-01-06 15.01 15.67 15.01 15.35 3.2M
2023-01-05 14.59 15.25 14.59 15.07 5.0M
2023-01-04 14.94 15.00 14.46 14.52 2.9M
2023-01-03 14.60 15.01 14.45 14.90 2.4M