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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.60 | 22.35 | 21.33 | 21.79 | +2.78% | 1.69 | 2.74% |
| 2025-05-23 | 21.80 | 21.89 | 21.10 | 21.20 | -3.11% | 1.22 | 2.02% |
| 2025-05-22 | 21.50 | 22.65 | 21.47 | 21.88 | +1.16% | 2.11 | 3.39% |
| 2025-05-21 | 21.68 | 21.90 | 21.41 | 21.63 | -0.18% | 0.86 | 1.42% |
| 2025-05-20 | 21.51 | 21.76 | 21.31 | 21.67 | +1.36% | 1.16 | 1.91% |
| 2025-05-19 | 21.50 | 21.86 | 20.95 | 21.38 | +3.54% | 1.90 | 3.15% |
| 2025-05-16 | 20.30 | 20.97 | 20.20 | 20.65 | +1.72% | 0.59 | 1.02% |
| 2025-05-15 | 20.63 | 20.69 | 20.27 | 20.30 | -1.60% | 0.52 | 0.90% |
| 2025-05-14 | 20.81 | 21.00 | 20.47 | 20.63 | -0.96% | 0.83 | 1.43% |
| 2025-05-13 | 21.51 | 21.58 | 20.80 | 20.83 | -3.21% | 1.11 | 1.88% |
| 2025-05-12 | 20.70 | 21.60 | 20.56 | 21.52 | +4.11% | 1.50 | 2.53% |
| 2025-05-09 | 20.57 | 21.13 | 20.44 | 20.67 | +0.10% | 1.30 | 2.22% |
| 2025-05-08 | 20.10 | 20.78 | 20.10 | 20.65 | +2.38% | 0.75 | 1.29% |
| 2025-05-07 | 20.23 | 20.46 | 20.04 | 20.17 | +0.10% | 0.84 | 1.47% |
| 2025-05-06 | 19.87 | 20.23 | 19.87 | 20.15 | +1.15% | 0.73 | 1.30% |