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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.90 | 22.07 | 21.62 | 21.88 | +0.28% | 1.21 | 1.97% |
| 2025-08-18 | 21.60 | 21.95 | 21.55 | 21.82 | +1.25% | 1.24 | 2.02% |
| 2025-08-15 | 21.19 | 21.58 | 21.17 | 21.55 | +1.60% | 0.99 | 1.65% |
| 2025-08-14 | 21.89 | 21.89 | 21.18 | 21.21 | -3.06% | 1.43 | 2.37% |
| 2025-08-13 | 21.86 | 22.08 | 21.74 | 21.88 | 0.00% | 0.86 | 1.40% |
| 2025-08-12 | 22.06 | 22.18 | 21.79 | 21.88 | -0.82% | 1.01 | 1.63% |
| 2025-08-11 | 22.00 | 22.28 | 21.95 | 22.06 | +0.09% | 1.14 | 1.84% |
| 2025-08-08 | 21.91 | 22.20 | 21.76 | 22.04 | +0.46% | 1.16 | 1.87% |
| 2025-08-07 | 22.00 | 22.45 | 21.81 | 21.94 | +0.27% | 1.45 | 2.34% |
| 2025-08-06 | 21.65 | 22.03 | 21.55 | 21.88 | +1.06% | 1.32 | 2.13% |
| 2025-08-05 | 21.22 | 21.75 | 21.12 | 21.65 | +1.98% | 1.17 | 1.93% |
| 2025-08-04 | 20.92 | 21.24 | 20.85 | 21.23 | +0.90% | 0.58 | 0.97% |
| 2025-08-01 | 21.12 | 21.24 | 20.83 | 21.04 | 0.00% | 0.68 | 1.15% |
| 2025-07-31 | 21.33 | 21.67 | 20.95 | 21.04 | -1.96% | 0.98 | 1.63% |
| 2025-07-30 | 21.68 | 21.95 | 21.28 | 21.46 | -0.92% | 1.09 | 1.80% |
| 2025-07-29 | 21.56 | 21.69 | 21.40 | 21.66 | +0.23% | 0.76 | 1.25% |
| 2025-07-28 | 21.74 | 21.79 | 21.48 | 21.61 | -0.18% | 0.89 | 1.47% |
| 2025-07-25 | 21.27 | 21.68 | 21.25 | 21.65 | +1.50% | 1.02 | 1.68% |
| 2025-07-24 | 21.21 | 21.39 | 21.20 | 21.33 | +0.47% | 0.77 | 1.29% |
| 2025-07-23 | 21.51 | 21.62 | 21.18 | 21.23 | -1.39% | 0.74 | 1.23% |