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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.54 | 21.64 | 21.39 | 21.53 | -0.14% | 0.68 | 1.13% |
| 2025-07-21 | 21.64 | 21.81 | 21.46 | 21.56 | -0.69% | 0.84 | 1.38% |
| 2025-07-18 | 21.49 | 21.78 | 21.35 | 21.71 | +1.02% | 0.88 | 1.46% |
| 2025-07-17 | 21.15 | 21.55 | 21.10 | 21.49 | +1.32% | 0.78 | 1.29% |
| 2025-07-16 | 21.18 | 21.68 | 21.08 | 21.21 | +0.47% | 0.78 | 1.30% |
| 2025-07-15 | 21.27 | 21.45 | 20.90 | 21.11 | -1.26% | 0.67 | 1.13% |
| 2025-07-14 | 21.30 | 21.74 | 21.26 | 21.38 | +0.61% | 1.18 | 1.95% |
| 2025-07-11 | 21.09 | 21.38 | 20.85 | 21.25 | +1.14% | 0.80 | 1.35% |
| 2025-07-10 | 21.08 | 21.13 | 20.84 | 21.01 | -0.33% | 0.45 | 0.76% |
| 2025-07-09 | 21.11 | 21.27 | 21.00 | 21.08 | -0.05% | 0.54 | 0.91% |
| 2025-07-08 | 20.70 | 21.12 | 20.70 | 21.09 | +1.88% | 0.58 | 0.99% |
| 2025-07-07 | 20.75 | 20.85 | 20.62 | 20.70 | -0.24% | 0.31 | 0.53% |
| 2025-07-04 | 20.98 | 21.08 | 20.72 | 20.75 | -1.52% | 0.47 | 0.81% |
| 2025-07-03 | 21.00 | 21.25 | 20.99 | 21.07 | +0.33% | 0.37 | 0.62% |
| 2025-07-02 | 21.31 | 21.38 | 20.90 | 21.00 | -1.87% | 0.60 | 1.02% |
| 2025-07-01 | 21.36 | 21.41 | 20.98 | 21.40 | +0.19% | 0.70 | 1.17% |
| 2025-06-30 | 21.03 | 21.37 | 20.93 | 21.36 | +1.71% | 0.76 | 1.28% |
| 2025-06-27 | 21.03 | 21.17 | 20.90 | 21.00 | -0.10% | 0.57 | 0.96% |
| 2025-06-26 | 20.91 | 21.39 | 20.90 | 21.02 | +0.29% | 0.93 | 1.57% |
| 2025-06-25 | 20.93 | 21.05 | 20.71 | 20.96 | +0.48% | 0.70 | 1.20% |