凤凰光学 sh.600071
18.93
+2.38%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.60 | 19.21 | 18.47 | 18.93 | +2.38% | 0.91 | 1.72% |
| 2026-05-21 | 19.14 | 20.09 | 18.43 | 18.49 | -2.43% | 1.21 | 2.22% |
| 2026-05-20 | 19.30 | 19.37 | 18.82 | 18.95 | -2.37% | 0.55 | 1.04% |
| 2026-05-19 | 19.17 | 19.47 | 19.01 | 19.41 | +1.20% | 0.62 | 1.14% |
| 2026-05-18 | 19.05 | 19.33 | 18.97 | 19.18 | +0.63% | 0.59 | 1.09% |
| 2026-05-15 | 19.42 | 19.58 | 18.86 | 19.06 | -2.16% | 0.83 | 1.53% |
| 2026-05-14 | 20.01 | 20.04 | 19.48 | 19.48 | -2.50% | 0.78 | 1.41% |
| 2026-05-13 | 19.98 | 20.20 | 19.85 | 19.98 | -0.70% | 0.71 | 1.27% |
| 2026-05-12 | 20.38 | 20.38 | 19.95 | 20.12 | -1.42% | 0.74 | 1.31% |
| 2026-05-11 | 20.39 | 20.56 | 20.28 | 20.41 | +0.10% | 0.86 | 1.49% |
| 2026-05-08 | 19.90 | 20.41 | 19.77 | 20.39 | +1.49% | 0.91 | 1.61% |
| 2026-05-07 | 19.70 | 20.23 | 19.61 | 20.09 | +2.19% | 0.88 | 1.57% |
| 2026-05-06 | 19.77 | 19.85 | 19.55 | 19.66 | +1.24% | 0.75 | 1.36% |
| 2026-04-30 | 19.70 | 19.70 | 19.20 | 19.42 | -3.14% | 1.21 | 2.21% |
| 2026-04-29 | 20.07 | 20.33 | 20.05 | 20.05 | -0.89% | 0.84 | 1.48% |
| 2026-04-28 | 20.50 | 20.52 | 20.11 | 20.23 | -1.75% | 0.62 | 1.09% |
| 2026-04-27 | 20.16 | 20.60 | 20.03 | 20.59 | +2.18% | 0.69 | 1.20% |
| 2026-04-24 | 20.36 | 20.52 | 19.95 | 20.15 | -1.85% | 0.75 | 1.32% |
| 2026-04-23 | 21.18 | 21.19 | 20.42 | 20.53 | -2.70% | 1.07 | 1.84% |
| 2026-04-22 | 21.10 | 21.28 | 21.00 | 21.10 | -1.03% | 1.03 | 1.74% |