国芳集团（601086）历史行情

以下为国芳集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	12.290	12.140	12.680	12.090	0.030	0.248%	41.30万	0.00亿	0.000%
2026-10-15	12.200	12.110	12.680	12.060	-0.480	-3.813%	40.53万	0.00亿	0.000%
2026-10-14	13.140	12.590	13.220	12.550	-0.600	-4.549%	56.64万	0.00亿	0.000%
2026-10-13	12.110	13.190	13.350	12.110	-0.260	-1.933%	74.72万	0.00亿	0.000%
2026-10-12	15.300	13.450	15.530	13.450	-1.490	-9.973%	106.83万	0.00亿	0.000%
2026-10-09	13.710	14.940	14.940	13.430	1.360	10.015%	70.35万	0.00亿	0.000%
2026-10-08	13.220	13.580	14.300	13.040	0.250	1.875%	74.39万	0.00亿	0.000%
2026-10-07	13.750	13.330	13.880	13.200	-0.940	-6.587%	7,361.01万	9.93亿	11.053%
2026-10-06	13.750	13.330	13.880	13.200	-0.940	-6.587%	7,361.01万	9.93亿	11.053%
2026-10-05	13.750	13.330	13.880	13.200	-0.940	-6.587%	7,361.01万	9.93亿	11.053%
2026-10-02	13.750	13.330	13.880	13.200	-0.940	-6.587%	7,361.01万	9.93亿	11.053%
2026-10-01	13.750	13.330	13.880	13.200	-0.940	-6.587%	7,361.01万	9.93亿	11.053%
2026-09-30	13.750	13.330	13.880	13.200	-0.940	-6.587%	73.61万	0.00亿	0.000%
2026-09-29	15.380	14.270	15.450	14.270	-1.580	-9.968%	66.51万	0.00亿	0.000%
2026-09-28	15.160	15.850	16.250	13.810	0.530	3.460%	97.94万	0.00亿	0.000%
2026-09-27	17.200	15.320	17.880	15.320	-1.700	-9.988%	7,177.35万	11.65亿	10.777%
2026-09-24	17.200	15.320	17.880	15.320	-1.700	-9.988%	71.77万	0.00亿	0.000%
2026-09-23	18.160	17.020	18.500	16.520	-1.140	-6.278%	85.67万	0.00亿	0.000%
2026-09-22	18.760	18.160	18.950	17.160	0.490	2.773%	112.99万	0.00亿	0.000%
2026-09-21	16.570	17.670	17.670	16.570	1.610	10.025%	63.09万	0.00亿	0.000%
2026-09-18	14.110	16.060	16.060	13.930	1.460	10.000%	112.08万	0.00亿	0.000%
2026-09-17	14.030	14.600	15.870	13.260	0.030	0.206%	114.51万	0.00亿	0.000%
2026-09-16	14.570	14.570	14.890	14.570	-1.620	-10.006%	47.82万	0.00亿	0.000%
2026-09-15	17.850	16.190	17.870	16.190	-1.800	-10.006%	52.77万	0.00亿	0.000%
2026-09-14	16.370	17.990	17.990	15.640	1.640	10.031%	108.84万	0.00亿	0.000%
2026-09-11	15.500	16.350	16.620	14.370	1.240	8.206%	112.44万	0.00亿	0.000%
2026-09-10	14.550	15.110	15.120	14.210	0.230	1.546%	86.39万	0.00亿	0.000%
2026-09-09	14.800	14.880	14.900	14.060	-0.070	-0.468%	90.80万	0.00亿	0.000%
2026-09-08	14.020	14.950	14.980	13.970	1.030	7.399%	118.79万	0.00亿	0.000%
2026-09-07	12.930	13.920	13.920	12.930	1.270	10.040%	59.13万	0.00亿	0.000%
2026-09-04	11.780	12.650	13.420	10.990	0.440	3.604%	130.56万	0.00亿	0.000%
2026-09-03	12.210	12.210	12.210	11.970	1.110	10.000%	58.42万	0.00亿	0.000%
2026-09-02	11.100	11.100	11.100	11.100	1.010	10.010%	5.80万	0.00亿	0.000%
2026-09-01	10.080	10.090	10.090	9.850	0.920	10.033%	30.23万	0.00亿	0.000%
2026-08-31	9.170	9.170	9.170	9.120	0.830	9.952%	25.35万	0.00亿	0.000%
2026-08-28	7.740	8.340	8.340	7.720	0.760	10.026%	18.00万	0.00亿	0.000%
2026-08-27	7.490	7.580	7.640	7.410	0.090	1.202%	8.14万	0.00亿	0.000%
2026-08-26	7.520	7.490	7.670	7.480	-0.120	-1.577%	7.90万	0.00亿	0.000%
2026-08-25	7.350	7.610	7.640	7.350	0.170	2.285%	7.16万	0.00亿	0.000%
2026-08-24	7.520	7.440	7.550	7.380	-0.070	-0.932%	5.43万	0.00亿	0.000%
2026-08-21	7.600	7.510	7.660	7.360	-0.130	-1.702%	6.70万	0.00亿	0.000%
2026-08-20	7.670	7.640	7.730	7.570	0.010	0.131%	6.78万	0.00亿	0.000%
2026-08-19	7.920	7.630	8.070	7.610	-0.330	-4.146%	9.44万	0.00亿	0.000%
2026-08-18	7.880	7.960	8.080	7.840	0.090	1.144%	10.31万	0.00亿	0.000%
2026-08-17	7.800	7.870	7.880	7.710	0.030	0.383%	7.25万	0.00亿	0.000%
2026-08-14	7.990	7.840	8.030	7.750	-0.140	-1.754%	10.85万	0.00亿	0.000%
2026-08-13	8.140	7.980	8.200	7.980	-0.210	-2.564%	15.13万	0.00亿	0.000%
2026-08-12	8.160	8.190	8.230	8.070	0.000	0.000%	12.21万	0.00亿	0.000%
2026-08-11	8.150	8.190	8.250	8.060	0.020	0.245%	18.53万	0.00亿	0.000%
2026-08-10	7.900	8.170	8.200	7.850	0.270	3.418%	26.46万	0.00亿	0.000%
2026-08-07	7.830	7.900	8.030	7.700	0.050	0.637%	16.22万	0.00亿	0.000%
2026-08-06	8.030	7.850	8.100	7.760	-0.080	-1.009%	12.89万	0.00亿	0.000%
2026-08-05	7.940	7.930	8.040	7.840	-0.030	-0.377%	14.85万	0.00亿	0.000%
2026-08-04	7.930	7.960	8.010	7.830	0.060	0.759%	20.02万	0.00亿	0.000%
2026-08-03	7.950	7.900	8.060	7.700	-0.010	-0.126%	24.02万	0.00亿	0.000%
2026-07-31	7.210	7.910	7.930	7.210	-0.100	-1.248%	35.10万	0.00亿	0.000%
2026-07-30	7.570	8.010	8.400	7.570	0.280	3.622%	50.31万	0.00亿	0.000%
2026-07-29	7.000	7.730	7.730	7.000	0.700	9.957%	21.29万	0.00亿	0.000%
2026-07-28	6.860	7.030	7.090	6.830	0.160	2.329%	7.78万	0.00亿	0.000%
2026-07-27	6.690	6.870	6.900	6.620	0.150	2.232%	5.43万	0.00亿	0.000%
2026-07-24	6.890	6.720	6.960	6.720	-0.260	-3.725%	6.09万	0.00亿	0.000%
2026-07-23	6.890	6.980	6.980	6.780	0.050	0.722%	5.85万	0.00亿	0.000%
2026-07-22	6.880	6.930	6.980	6.820	0.010	0.145%	6.50万	0.00亿	0.000%
2026-07-21	6.980	6.920	6.990	6.800	-0.070	-1.001%	9.65万	0.00亿	0.000%
2026-07-20	6.960	6.990	7.210	6.870	-0.050	-0.710%	10.95万	0.00亿	0.000%
2026-07-17	7.200	7.040	7.550	7.000	-0.250	-3.429%	13.74万	0.00亿	0.000%
2026-07-16	7.180	7.290	7.380	7.170	0.020	0.275%	11.52万	0.00亿	0.000%
2026-07-15	6.860	7.270	7.370	6.850	0.380	5.515%	17.86万	0.00亿	0.000%
2026-07-14	6.850	6.890	6.910	6.640	0.170	2.530%	7.89万	0.00亿	0.000%
2026-07-13	6.840	6.720	6.970	6.660	-0.180	-2.609%	6.23万	0.00亿	0.000%
2026-07-10	6.680	6.900	7.000	6.610	0.220	3.293%	9.37万	0.00亿	0.000%
2026-07-09	6.700	6.680	6.780	6.560	-0.040	-0.595%	6.49万	0.00亿	0.000%
2026-07-08	6.650	6.720	6.780	6.620	0.010	0.149%	5.11万	0.00亿	0.000%
2026-07-07	6.880	6.710	6.890	6.660	-0.170	-2.471%	5.44万	0.00亿	0.000%
2026-07-06	6.850	6.880	6.980	6.850	-0.040	-0.578%	5.04万	0.00亿	0.000%
2026-07-03	6.920	6.920	6.970	6.800	0.080	1.170%	5.90万	0.00亿	0.000%
2026-07-02	6.800	6.840	6.990	6.770	0.010	0.146%	6.43万	0.00亿	0.000%
2026-07-01	6.550	6.830	6.900	6.550	0.200	3.017%	8.04万	0.00亿	0.000%
2026-06-30	6.610	6.630	6.700	6.510	0.000	0.000%	6.08万	0.00亿	0.000%
2026-06-29	6.560	6.630	6.710	6.380	0.030	0.455%	7.49万	0.00亿	0.000%
2026-06-26	6.750	6.600	6.820	6.570	-0.210	-3.084%	7.68万	0.00亿	0.000%
2026-06-25	6.860	6.810	6.950	6.760	-0.060	-0.873%	7.52万	0.00亿	0.000%
2026-06-24	7.350	6.870	7.350	6.850	-0.360	-4.979%	12.20万	0.00亿	0.000%
2026-06-23	6.920	7.230	7.320	6.920	0.210	2.991%	12.19万	0.00亿	0.000%
2026-06-22	6.830	7.020	7.020	6.720	0.130	1.887%	8.03万	0.00亿	0.000%
2026-06-18	7.000	6.890	7.040	6.860	-0.160	-2.270%	5.87万	0.00亿	0.000%
2026-06-17	7.250	7.050	7.300	7.030	-0.280	-3.820%	8.04万	0.00亿	0.000%
2026-06-16	7.130	7.330	7.330	7.020	0.150	2.089%	10.10万	0.00亿	0.000%
2026-06-15	7.120	7.180	7.350	7.120	0.060	0.843%	8.92万	0.00亿	0.000%
2026-06-12	7.000	7.120	7.200	6.890	0.120	1.714%	9.76万	0.00亿	0.000%
2026-06-11	7.200	7.000	7.370	6.920	-0.260	-3.581%	10.34万	0.00亿	0.000%
2026-06-10	7.150	7.260	7.660	7.120	0.080	1.114%	18.22万	0.00亿	0.000%
2026-06-09	7.080	7.180	7.200	6.800	0.080	1.127%	14.51万	0.00亿	0.000%
2026-06-08	7.050	7.100	7.500	7.040	-0.170	-2.338%	13.86万	0.00亿	0.000%
2026-06-05	7.200	7.270	7.820	7.170	0.090	1.253%	19.77万	0.00亿	0.000%
2026-06-04	7.590	7.180	7.750	7.080	-0.520	-6.753%	20.58万	0.00亿	0.000%
2026-06-03	7.970	7.700	7.970	7.580	-0.200	-2.532%	17.67万	0.00亿	0.000%
2026-06-02	8.260	7.900	8.270	7.770	-0.360	-4.358%	21.96万	0.00亿	0.000%
2026-06-01	8.370	8.260	8.430	8.050	-0.200	-2.364%	27.46万	0.00亿	0.000%
2026-05-29	7.520	8.460	8.460	7.510	0.780	10.156%	30.82万	0.00亿	0.000%
2026-05-28	8.060	7.680	8.100	7.630	-0.480	-5.882%	16.23万	0.00亿	0.000%
2026-05-27	7.950	8.160	8.330	7.610	0.170	2.128%	22.20万	0.00亿	0.000%
2026-05-26	7.860	7.990	8.340	7.850	0.070	0.884%	13.83万	0.00亿	0.000%
2026-05-25	8.030	7.920	8.040	7.840	-0.090	-1.124%	8.10万	0.00亿	0.000%
2026-05-22	8.210	8.010	8.290	7.970	-0.200	-2.436%	10.23万	0.00亿	0.000%
2026-05-21	8.490	8.210	8.630	8.150	-0.290	-3.412%	10.61万	0.00亿	0.000%
2026-05-20	8.660	8.500	8.790	8.450	-0.260	-2.968%	9.67万	0.00亿	0.000%
2026-05-19	8.720	8.760	9.020	8.600	0.110	1.272%	14.82万	0.00亿	0.000%
2026-05-18	8.440	8.650	8.700	8.400	0.190	2.246%	12.36万	0.00亿	0.000%
2026-05-15	8.960	8.460	8.980	8.400	-0.440	-4.944%	20.05万	0.00亿	0.000%
2026-05-14	9.040	8.900	9.340	8.800	-0.250	-2.732%	27.27万	0.00亿	0.000%
2026-05-13	9.090	9.150	9.270	8.950	0.200	2.235%	32.06万	0.00亿	0.000%
2026-05-12	9.010	8.950	9.090	8.870	-0.080	-0.886%	16.04万	0.00亿	0.000%
2026-05-11	8.870	9.030	9.030	8.800	0.050	0.557%	17.75万	0.00亿	0.000%
2026-05-08	8.770	8.980	9.060	8.650	0.290	3.337%	25.46万	0.00亿	0.000%
2026-05-07	8.700	8.690	8.830	8.570	0.030	0.346%	19.28万	0.00亿	0.000%
2026-05-06	8.810	8.660	8.820	8.580	-0.170	-1.925%	25.72万	0.00亿	0.000%
2026-04-30	8.400	8.830	8.830	8.400	0.810	10.100%	24.73万	0.00亿	0.000%
2026-04-29	8.000	8.020	8.130	7.960	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-28	8.160	8.020	8.230	7.930	-0.220	-2.670%	9.05万	0.00亿	0.000%
2026-04-27	8.000	8.240	8.290	7.930	0.240	3.000%	10.46万	0.00亿	0.000%
2026-04-24	8.140	8.000	8.230	7.970	-0.230	-2.795%	8.55万	0.00亿	0.000%
2026-04-23	8.200	8.230	8.380	8.120	-0.150	-1.790%	10.20万	0.00亿	0.000%
2026-04-22	8.560	8.380	8.600	8.340	-0.290	-3.345%	13.47万	0.00亿	0.000%
2026-04-21	8.760	8.670	9.150	8.550	0.000	0.000%	20.43万	0.00亿	0.000%
2026-04-20	8.880	8.670	8.880	8.520	0.000	0.000%	14.63万	0.00亿	0.000%
2026-04-17	8.930	8.900	9.010	8.750	0.000	0.000%	10.97万	0.00亿	0.000%
2026-04-16	8.780	8.910	8.930	8.700	0.130	1.480%	7.70万	0.69亿	1.160%
2026-04-15	8.800	8.780	8.820	8.720	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-14	8.790	8.810	8.840	8.700	0.060	0.686%	5.56万	0.00亿	0.000%
2026-04-13	8.700	8.750	8.750	8.670	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-10	8.640	8.740	8.790	8.630	0.000	0.000%	4.97万	0.00亿	0.000%
2026-04-09	8.750	8.620	8.790	8.600	0.000	0.000%	5.84万	0.00亿	0.000%
2026-04-08	8.800	8.810	8.820	8.730	0.000	0.000%	6.38万	0.00亿	0.000%
2026-04-07	8.500	8.750	8.750	8.440	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-03	8.800	8.530	8.800	8.510	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-02	8.780	8.720	8.780	8.660	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-01	8.800	8.770	8.800	8.650	0.000	0.000%	4.84万	0.00亿	0.000%