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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.03 | 21.53 | 21.03 | 21.32 | +1.62% | 1.58 | 2.64% |
| 2026-04-20 | 20.85 | 21.20 | 20.81 | 20.98 | -0.90% | 1.27 | 2.16% |
| 2026-04-17 | 20.40 | 21.60 | 20.12 | 21.17 | +3.83% | 2.07 | 3.52% |
| 2026-04-16 | 20.06 | 20.50 | 20.06 | 20.39 | +1.65% | 0.92 | 1.61% |
| 2026-04-15 | 20.28 | 20.41 | 20.01 | 20.06 | -1.13% | 0.70 | 1.24% |
| 2026-04-14 | 20.69 | 20.72 | 20.10 | 20.29 | 0.00% | 0.83 | 1.46% |
| 2026-04-13 | 20.50 | 20.50 | 20.20 | 20.29 | -2.03% | 0.99 | 1.73% |
| 2026-04-10 | 20.79 | 20.88 | 20.53 | 20.71 | -1.38% | 1.39 | 2.39% |
| 2026-04-09 | 20.00 | 21.10 | 19.90 | 21.00 | +3.45% | 2.23 | 3.85% |
| 2026-04-08 | 20.13 | 20.30 | 20.01 | 20.30 | +1.96% | 1.46 | 2.57% |
| 2026-04-07 | 20.43 | 20.44 | 19.75 | 19.91 | -2.59% | 1.71 | 3.04% |
| 2026-04-03 | 19.20 | 21.00 | 18.80 | 20.44 | +7.07% | 2.82 | 4.92% |
| 2026-04-02 | 19.29 | 19.64 | 18.97 | 19.09 | -1.50% | 0.44 | 0.80% |
| 2026-04-01 | 19.00 | 19.89 | 18.91 | 19.38 | +3.69% | 1.07 | 1.95% |
| 2026-03-31 | 18.83 | 19.07 | 18.56 | 18.69 | -0.64% | 0.40 | 0.76% |
| 2026-03-30 | 18.55 | 18.86 | 18.41 | 18.81 | +0.05% | 0.36 | 0.69% |
| 2026-03-27 | 18.32 | 18.83 | 18.16 | 18.80 | +1.73% | 0.38 | 0.72% |
| 2026-03-26 | 18.83 | 18.91 | 18.41 | 18.48 | -1.86% | 0.37 | 0.71% |
| 2026-03-25 | 18.57 | 18.90 | 18.55 | 18.83 | +1.40% | 0.45 | 0.85% |
| 2026-03-24 | 18.20 | 18.65 | 17.92 | 18.57 | +3.98% | 0.62 | 1.20% |