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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.61 | 20.97 | 20.42 | 20.86 | +1.66% | 0.60 | 1.03% |
| 2025-06-23 | 20.06 | 20.58 | 19.95 | 20.52 | +1.63% | 0.72 | 1.26% |
| 2025-06-20 | 20.25 | 20.47 | 20.05 | 20.19 | -0.64% | 0.35 | 0.61% |
| 2025-06-19 | 20.71 | 20.87 | 20.24 | 20.32 | -2.26% | 0.57 | 0.99% |
| 2025-06-18 | 20.83 | 21.06 | 20.70 | 20.79 | -0.67% | 0.67 | 1.14% |
| 2025-06-17 | 20.90 | 21.04 | 20.72 | 20.93 | -0.05% | 0.58 | 0.98% |
| 2025-06-16 | 19.99 | 21.10 | 19.90 | 20.94 | +4.80% | 1.50 | 2.57% |
| 2025-06-13 | 20.62 | 20.68 | 19.90 | 19.98 | -3.34% | 0.99 | 1.74% |
| 2025-06-12 | 20.73 | 20.95 | 20.63 | 20.67 | -0.77% | 0.43 | 0.73% |
| 2025-06-11 | 20.77 | 21.01 | 20.68 | 20.83 | +0.39% | 0.40 | 0.69% |
| 2025-06-10 | 20.95 | 21.09 | 20.51 | 20.75 | -0.95% | 0.57 | 0.98% |
| 2025-06-09 | 21.00 | 21.10 | 20.84 | 20.95 | -0.48% | 0.52 | 0.88% |
| 2025-06-06 | 21.42 | 21.42 | 20.84 | 21.05 | -1.68% | 0.61 | 1.03% |
| 2025-06-05 | 21.20 | 21.50 | 21.01 | 21.41 | +1.18% | 0.73 | 1.21% |
| 2025-06-04 | 20.75 | 21.30 | 20.72 | 21.16 | +1.98% | 0.70 | 1.18% |
| 2025-06-03 | 20.70 | 20.91 | 20.60 | 20.75 | -0.48% | 0.53 | 0.91% |
| 2025-05-30 | 20.95 | 21.25 | 20.65 | 20.85 | -0.81% | 0.76 | 1.29% |
| 2025-05-29 | 21.00 | 21.25 | 20.93 | 21.02 | +0.10% | 0.74 | 1.25% |
| 2025-05-28 | 21.50 | 21.56 | 20.89 | 21.00 | -1.96% | 0.82 | 1.38% |
| 2025-05-27 | 21.72 | 21.80 | 21.30 | 21.42 | -1.70% | 0.80 | 1.32% |